Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 22,000
0.00 (0.00%)
At close: Dec 5, 2025
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 200 |
| Sep 11, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.56% | 1,300 |
| Sep 10, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 300 |
| Sep 8, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 300 |
| Sep 5, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.94% | 2,741 |
| Sep 3, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 300 |
| Aug 29, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 6.16% | 5,800 |
| Aug 28, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.69% | 300 |
| Aug 26, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 100 |
| Aug 25, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 600 |
| Aug 22, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.57% | 400 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 300 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 2,000 |
| Aug 18, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 410 |
| Aug 15, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,006 |
| Aug 14, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,500 |
| Aug 13, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 3,100 |
| Aug 12, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2.11% | 100 |
| Aug 11, 2025 | 14,200.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | 5.58% | 2,500 |
| Aug 8, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | -6.92% | 1,200 |
| Aug 6, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -6.77% | 2,400 |
| Aug 4, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 200 |
| Aug 1, 2025 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | 6.90% | 300 |
| Jul 24, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 15,775 |
| Jul 23, 2025 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 14,500.00 | - | 2,600 |
| Jul 18, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 800 |
| Jul 17, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 200 |
| Jul 16, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 1,005 |
| Jul 14, 2025 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 5.42% | 500 |
| Jul 11, 2025 | 13,900.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | 5.73% | 1,612 |