Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 34,000
-1,500 (-4.23%)
At close: May 22, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 38,600.00 | 38,600.00 | 36,100.00 | 38,450.00 | 37,794.60 | -0.90% | 11,400 |
| Apr 16, 2026 | 37,300.00 | 38,800.00 | 37,150.00 | 38,800.00 | 38,138.64 | -0.51% | 6,800 |
| Apr 15, 2026 | 38,900.00 | 39,000.00 | 38,900.00 | 39,000.00 | 38,335.23 | 0.26% | 3,100 |
| Apr 14, 2026 | 37,150.00 | 38,900.00 | 37,150.00 | 38,900.00 | 38,236.93 | -2.51% | 21,934 |
| Apr 13, 2026 | 38,000.00 | 39,900.00 | 38,000.00 | 39,900.00 | 39,219.89 | 5.28% | 701 |
| Apr 10, 2026 | 38,000.00 | 38,000.00 | 37,900.00 | 37,900.00 | 37,253.98 | -6.88% | 10,400 |
| Apr 8, 2026 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 40,006.25 | 6.68% | 100 |
| Apr 7, 2026 | 40,500.00 | 40,500.00 | 38,150.00 | 38,150.00 | 37,499.72 | -6.95% | 18,920 |
| Apr 3, 2026 | 42,850.00 | 42,850.00 | 41,000.00 | 41,000.00 | 40,301.14 | -5.09% | 700 |
| Apr 2, 2026 | 39,500.00 | 43,200.00 | 39,500.00 | 43,200.00 | 42,463.64 | 6.67% | 221 |
| Apr 1, 2026 | 41,000.00 | 41,000.00 | 40,500.00 | 40,500.00 | 39,809.66 | -4.48% | 1,801 |
| Mar 31, 2026 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 41,677.27 | 1.92% | 100 |
| Mar 30, 2026 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 40,890.91 | -0.83% | 110 |
| Mar 27, 2026 | 41,000.00 | 42,900.00 | 41,000.00 | 41,950.00 | 41,234.94 | 4.35% | 351 |
| Mar 26, 2026 | 40,200.00 | 40,200.00 | 38,900.00 | 40,200.00 | 39,514.77 | - | 9,500 |
| Mar 25, 2026 | 40,200.00 | 40,400.00 | 40,000.00 | 40,200.00 | 39,514.77 | - | 7,134 |
| Mar 24, 2026 | 40,150.00 | 40,500.00 | 40,150.00 | 40,200.00 | 39,514.77 | - | 5,853 |
| Mar 23, 2026 | 40,450.00 | 40,450.00 | 38,550.00 | 40,200.00 | 39,514.77 | -0.62% | 3,900 |
| Mar 20, 2026 | 41,100.00 | 41,100.00 | 40,450.00 | 40,450.00 | 39,760.51 | 4.93% | 15,002 |
| Mar 19, 2026 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 37,892.90 | -4.81% | 100 |
| Mar 18, 2026 | 40,500.00 | 40,500.00 | 40,400.00 | 40,500.00 | 39,809.66 | - | 3,602 |
| Mar 17, 2026 | 38,600.00 | 41,500.00 | 38,600.00 | 40,500.00 | 39,809.66 | 4.11% | 12,101 |
| Mar 16, 2026 | 38,400.00 | 38,900.00 | 37,250.00 | 38,900.00 | 38,236.93 | 0.91% | 10,800 |
| Mar 13, 2026 | 37,750.00 | 38,900.00 | 37,750.00 | 38,550.00 | 37,892.90 | -1.41% | 7,631 |
| Mar 12, 2026 | 39,100.00 | 39,600.00 | 39,100.00 | 39,100.00 | 38,433.52 | -6.90% | 15,337 |
| Mar 11, 2026 | 44,900.00 | 44,900.00 | 42,000.00 | 42,000.00 | 41,284.09 | - | 324 |
| Mar 9, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,284.09 | -5.41% | 600 |
| Mar 5, 2026 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 43,643.18 | 1.02% | 107 |
| Mar 4, 2026 | 45,400.00 | 45,400.00 | 39,600.00 | 43,950.00 | 43,200.85 | 3.29% | 2,800 |
| Mar 3, 2026 | 48,900.00 | 48,900.00 | 42,550.00 | 42,550.00 | 41,824.72 | -6.99% | 711 |