Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 39,500
-300 (-0.75%)
At close: Feb 9, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 37,200.00 | 39,500.00 | 37,200.00 | 39,500.00 | 39,500.00 | -0.75% | 500 |
| Feb 6, 2026 | 38,700.00 | 40,000.00 | 38,400.00 | 39,800.00 | 39,800.00 | -3.52% | 22,400 |
| Feb 4, 2026 | 39,550.00 | 41,250.00 | 39,100.00 | 41,250.00 | 41,250.00 | -0.12% | 10,729 |
| Feb 3, 2026 | 40,000.00 | 41,300.00 | 39,500.00 | 41,300.00 | 41,300.00 | -0.48% | 28,549 |
| Feb 2, 2026 | 40,000.00 | 42,500.00 | 40,000.00 | 41,500.00 | 41,500.00 | -3.49% | 71,669 |
| Jan 30, 2026 | 46,000.00 | 46,000.00 | 40,200.00 | 43,000.00 | 43,000.00 | - | 21,522 |
| Jan 29, 2026 | 44,000.00 | 44,000.00 | 41,550.00 | 43,000.00 | 43,000.00 | 3.49% | 18,212 |
| Jan 28, 2026 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | 6.95% | 158,874 |
| Jan 27, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 6.88% | 95,905 |
| Jan 26, 2026 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 6.91% | 147,531 |
| Jan 21, 2026 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 22,960 |
| Jan 20, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 34,000.00 | 34,000.00 | 3.03% | 306 |
| Jan 19, 2026 | 31,000.00 | 33,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 6.45% | 2,330 |
| Jan 16, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 510 |
| Jan 14, 2026 | 32,500.00 | 33,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,100 |
| Jan 12, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 4,400 |
| Jan 8, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.81% | 100 |
| Jan 7, 2026 | 30,700.00 | 30,750.00 | 30,700.00 | 30,750.00 | 30,750.00 | 6.96% | 20,116 |
| Jan 6, 2026 | 28,800.00 | 28,800.00 | 27,000.00 | 28,750.00 | 28,750.00 | 6.48% | 2,720 |
| Jan 5, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.75% | 5,000 |
| Dec 29, 2025 | 25,600.00 | 26,800.00 | 25,600.00 | 26,800.00 | 26,800.00 | 6.99% | 2,120 |
| Dec 25, 2025 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | - | 8,200 |
| Dec 24, 2025 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | - | 37,120 |
| Dec 23, 2025 | 24,750.00 | 25,050.00 | 24,750.00 | 25,050.00 | 25,050.00 | -5.83% | 8,216 |
| Dec 22, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 6.83% | 100 |
| Dec 19, 2025 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 6.87% | 11,800 |
| Dec 16, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -6.80% | 100 |
| Dec 15, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3.95% | 200 |
| Dec 12, 2025 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 6.89% | 100 |
| Dec 9, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2.27% | 3,500 |
| Dec 5, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 301 |
| Dec 3, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2.33% | 10,100 |
| Nov 26, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 100 |
| Nov 24, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 300 |
| Nov 20, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 400 |
| Nov 19, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 7,520 |
| Nov 17, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 401 |
| Nov 10, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 100 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 400 |
| Nov 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 10,000 |
| Oct 31, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5.26% | 400 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 1,400 |
| Oct 21, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 122 |
| Oct 15, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 150 |
| Oct 13, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 5.56% | 1,323 |
| Oct 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2.27% | 100 |
| Oct 8, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 3.53% | 302 |
| Sep 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 4.94% | 830 |
| Sep 25, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 100 |
| Sep 19, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 800 |