Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 38,700
+300 (0.78%)
At close: Jul 24, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38,350.00 | 38,750.00 | 37,900.00 | 38,700.00 | 38,700.00 | 0.78% | 1,400 |
| Jul 23, 2026 | 39,300.00 | 39,300.00 | 37,200.00 | 38,400.00 | 38,400.00 | -2.29% | 15,000 |
| Jul 22, 2026 | 39,500.00 | 40,500.00 | 39,300.00 | 39,300.00 | 39,300.00 | - | 3,710 |
| Jul 21, 2026 | 38,500.00 | 40,600.00 | 38,500.00 | 39,300.00 | 39,300.00 | 3.42% | 40,062 |
| Jul 20, 2026 | 39,000.00 | 39,150.00 | 37,000.00 | 38,000.00 | 38,000.00 | -2.94% | 3,000 |
| Jul 17, 2026 | 39,000.00 | 39,150.00 | 39,000.00 | 39,150.00 | 39,150.00 | 6.24% | 1,500 |
| Jul 16, 2026 | 35,100.00 | 36,850.00 | 32,050.00 | 36,850.00 | 36,850.00 | 6.97% | 1,500 |
| Jul 15, 2026 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | -6.89% | 1,000 |
| Jul 14, 2026 | 36,950.00 | 37,000.00 | 36,950.00 | 37,000.00 | 37,000.00 | 1.37% | 200 |
| Jul 13, 2026 | 37,700.00 | 38,650.00 | 35,100.00 | 36,500.00 | 36,500.00 | -3.18% | 2,200 |
| Jul 10, 2026 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 3.29% | 100 |
| Jul 9, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.18% | 200 |
| Jul 6, 2026 | 37,750.00 | 37,750.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.67% | 200 |
| Jul 3, 2026 | 34,950.00 | 37,450.00 | 34,950.00 | 37,450.00 | 37,450.00 | -0.27% | 6,302 |
| Jul 2, 2026 | 35,150.00 | 37,550.00 | 35,150.00 | 37,550.00 | 37,550.00 | -0.53% | 11,501 |
| Jun 30, 2026 | 37,000.00 | 37,750.00 | 37,000.00 | 37,750.00 | 37,750.00 | 2.03% | 200 |
| Jun 29, 2026 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | -1.73% | 2,200 |
| Jun 25, 2026 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 1.48% | 100 |
| Jun 23, 2026 | 38,250.00 | 38,250.00 | 35,500.00 | 37,100.00 | 37,100.00 | 0.41% | 66,101 |
| Jun 18, 2026 | 37,000.00 | 37,000.00 | 35,500.00 | 36,950.00 | 36,950.00 | -2.76% | 10,000 |
| Jun 16, 2026 | 37,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 1.06% | 4,701 |
| Jun 5, 2026 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | -0.53% | 2,600 |
| Jun 4, 2026 | 40,000.00 | 40,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.53% | 1,850 |
| Jun 3, 2026 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 4.44% | 100 |
| Jun 1, 2026 | 33,600.00 | 36,000.00 | 33,600.00 | 36,000.00 | 36,000.00 | - | 1,300 |
| May 29, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.10% | 500 |
| May 28, 2026 | 36,000.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 1.25% | 800 |
| May 27, 2026 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 2.71% | 102 |
| May 26, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.13% | 1,000 |
| May 25, 2026 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 35,400.00 | 4.12% | 200 |
| May 22, 2026 | 36,300.00 | 36,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.23% | 1,100 |
| May 21, 2026 | 35,650.00 | 35,650.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.56% | 2,800 |
| May 20, 2026 | 35,500.00 | 35,700.00 | 35,500.00 | 35,700.00 | 35,700.00 | 0.56% | 2,100 |
| May 19, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.05% | 2,200 |
| May 18, 2026 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | -1.07% | 8,100 |
| May 14, 2026 | 35,500.00 | 37,400.00 | 35,000.00 | 37,400.00 | 37,400.00 | -0.27% | 1,705 |
| May 13, 2026 | 37,000.00 | 37,700.00 | 35,000.00 | 37,500.00 | 37,500.00 | 1.35% | 4,002 |
| May 12, 2026 | 36,300.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | 1.93% | 1,002 |
| May 8, 2026 | 35,000.00 | 36,300.00 | 35,000.00 | 36,300.00 | 36,300.00 | 0.83% | 2,100 |
| May 7, 2026 | 36,300.00 | 36,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.42% | 214 |
| May 6, 2026 | 35,500.00 | 36,000.00 | 34,500.00 | 35,850.00 | 35,850.00 | 2.43% | 3,300 |
| May 5, 2026 | 35,150.00 | 35,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.16% | 400 |
| May 4, 2026 | 34,700.00 | 35,600.00 | 34,700.00 | 35,200.00 | 34,600.00 | 1.44% | 2,359 |
| Apr 29, 2026 | 33,700.00 | 34,700.00 | 33,700.00 | 34,700.00 | 34,108.52 | 4.20% | 4,202 |
| Apr 28, 2026 | 33,500.00 | 35,500.00 | 33,300.00 | 33,300.00 | 32,732.39 | -6.98% | 25,700 |
| Apr 24, 2026 | 33,450.00 | 35,800.00 | 33,400.00 | 35,800.00 | 35,189.77 | -0.28% | 32,128 |
| Apr 23, 2026 | 36,100.00 | 36,250.00 | 35,900.00 | 35,900.00 | 35,288.07 | -6.87% | 10,230 |
| Apr 22, 2026 | 36,750.00 | 38,550.00 | 36,750.00 | 38,550.00 | 37,892.90 | -2.41% | 7,700 |
| Apr 21, 2026 | 39,550.00 | 39,550.00 | 37,500.00 | 39,500.00 | 38,826.70 | 6.76% | 54,805 |
| Apr 20, 2026 | 38,300.00 | 38,300.00 | 37,000.00 | 37,000.00 | 36,369.32 | -3.77% | 6,006 |