Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 50,000
+250 (0.50%)
At close: Nov 3, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49,500.00 | 50,000.00 | 48,000.00 | 50,000.00 | 50,000.00 | 0.50% | 5,110 |
| Nov 2, 2026 | 49,100.00 | 51,400.00 | 48,000.00 | 49,750.00 | 49,750.00 | 0.91% | 63,123 |
| Oct 30, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 49,300.00 | 49,300.00 | -6.10% | 6,200 |
| Oct 29, 2026 | 55,000.00 | 55,400.00 | 50,700.00 | 52,500.00 | 52,500.00 | -3.67% | 17,111 |
| Oct 28, 2026 | 54,500.00 | 57,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 12,501 |
| Oct 27, 2026 | 53,100.00 | 54,500.00 | 50,400.00 | 54,500.00 | 54,500.00 | 2.64% | 7,026 |
| Oct 26, 2026 | 49,650.00 | 53,100.00 | 49,650.00 | 53,100.00 | 53,100.00 | 6.95% | 42,619 |
| Oct 23, 2026 | 48,000.00 | 49,900.00 | 48,000.00 | 49,650.00 | 49,650.00 | 3.44% | 106,019 |
| Oct 22, 2026 | 48,950.00 | 48,950.00 | 46,400.00 | 48,000.00 | 48,000.00 | 4.92% | 389,210 |
| Oct 21, 2026 | 45,750.00 | 45,750.00 | 45,100.00 | 45,750.00 | 45,750.00 | 6.89% | 18,745 |
| Oct 20, 2026 | 40,000.00 | 42,800.00 | 40,000.00 | 42,800.00 | 42,800.00 | 7.00% | 29,719 |
| Oct 19, 2026 | 40,000.00 | 41,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 0.25% | 15,709 |
| Oct 16, 2026 | 40,000.00 | 40,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | -2.44% | 1,501 |
| Oct 15, 2026 | 41,000.00 | 41,000.00 | 39,000.00 | 40,900.00 | 40,900.00 | -0.24% | 5,100 |
| Oct 14, 2026 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | - | 1,200 |
| Oct 13, 2026 | 41,000.00 | 41,000.00 | 39,000.00 | 41,000.00 | 41,000.00 | - | 7,200 |
| Oct 12, 2026 | 40,000.00 | 41,000.00 | 39,500.00 | 41,000.00 | 41,000.00 | 2.50% | 12,716 |
| Oct 9, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 3,600 |
| Oct 8, 2026 | 40,000.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 9,705 |
| Oct 7, 2026 | 38,600.00 | 40,000.00 | 38,400.00 | 40,000.00 | 40,000.00 | 3.63% | 26,405 |
| Oct 6, 2026 | 38,350.00 | 39,000.00 | 38,000.00 | 38,600.00 | 38,600.00 | 0.65% | 10,702 |
| Oct 5, 2026 | 37,000.00 | 38,350.00 | 36,000.00 | 38,350.00 | 38,350.00 | 2.27% | 13,200 |
| Oct 2, 2026 | 37,950.00 | 39,450.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1.63% | 4,100 |
| Oct 1, 2026 | 36,050.00 | 36,900.00 | 36,050.00 | 36,900.00 | 36,900.00 | -0.14% | 2,000 |
| Sep 30, 2026 | 36,000.00 | 36,950.00 | 36,000.00 | 36,950.00 | 36,950.00 | - | 3,000 |
| Sep 29, 2026 | 36,000.00 | 36,950.00 | 36,000.00 | 36,950.00 | 36,950.00 | -1.20% | 1,700 |
| Sep 28, 2026 | 37,000.00 | 38,000.00 | 36,000.00 | 37,400.00 | 37,400.00 | 2.47% | 1,810 |
| Sep 25, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -4.33% | 1,000 |
| Sep 23, 2026 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | -6.95% | 100 |
| Sep 22, 2026 | 35,800.00 | 41,000.00 | 35,800.00 | 41,000.00 | 41,000.00 | 6.91% | 1,400 |
| Sep 21, 2026 | 36,300.00 | 38,350.00 | 36,150.00 | 38,350.00 | 38,350.00 | -1.29% | 23,200 |
| Sep 18, 2026 | 37,850.00 | 38,850.00 | 37,850.00 | 38,850.00 | 38,850.00 | 2.64% | 200 |
| Sep 17, 2026 | 36,000.00 | 37,850.00 | 36,000.00 | 37,850.00 | 37,850.00 | 3.70% | 3,900 |
| Sep 16, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 300 |
| Sep 15, 2026 | 36,100.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | -1.35% | 17,500 |
| Sep 14, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.82% | 7,100 |
| Sep 11, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 36,700.00 | 36,700.00 | -0.81% | 2,800 |
| Sep 10, 2026 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | 2.78% | 1,100 |
| Sep 9, 2026 | 36,950.00 | 36,950.00 | 36,000.00 | 36,000.00 | 36,000.00 | -5.88% | 14,100 |
| Sep 8, 2026 | 37,950.00 | 38,350.00 | 37,950.00 | 38,250.00 | 38,250.00 | 1.19% | 20,300 |
| Sep 7, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | - | 5,700 |
| Sep 4, 2026 | 36,950.00 | 38,000.00 | 36,900.00 | 37,800.00 | 37,800.00 | 2.72% | 7,100 |
| Sep 3, 2026 | 36,950.00 | 36,950.00 | 36,800.00 | 36,800.00 | 36,800.00 | 6.51% | 700 |
| Aug 28, 2026 | 34,600.00 | 34,600.00 | 34,500.00 | 34,550.00 | 34,550.00 | -1.29% | 19,100 |
| Aug 27, 2026 | 35,000.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | - | 6,800 |
| Aug 26, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 100 |
| Aug 25, 2026 | 36,000.00 | 36,000.00 | 34,900.00 | 36,000.00 | 36,000.00 | - | 9,400 |
| Aug 24, 2026 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | - | 5,400 |
| Aug 21, 2026 | 35,000.00 | 36,500.00 | 35,000.00 | 36,000.00 | 36,000.00 | 0.56% | 2,400 |
| Aug 19, 2026 | 34,550.00 | 36,000.00 | 34,550.00 | 35,800.00 | 35,800.00 | -3.50% | 6,100 |