Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 38,150
-2,850 (-6.95%)
At close: Sep 23, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 6.61% | 100 |
| Aug 14, 2026 | 35,700.00 | 35,700.00 | 34,800.00 | 34,800.00 | 34,800.00 | -2.52% | 7,400 |
| Aug 12, 2026 | 38,000.00 | 38,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.28% | 300 |
| Aug 11, 2026 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | -3.78% | 2,000 |
| Aug 7, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 7,000 |
| Aug 5, 2026 | 37,900.00 | 37,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.50% | 1,400 |
| Aug 4, 2026 | 37,100.00 | 37,950.00 | 36,900.00 | 37,950.00 | 37,950.00 | -2.57% | 4,300 |
| Aug 3, 2026 | 37,100.00 | 38,950.00 | 37,100.00 | 38,950.00 | 38,950.00 | 4.99% | 502 |
| Jul 31, 2026 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | -3.13% | 4,600 |
| Jul 30, 2026 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 3.51% | 100 |
| Jul 29, 2026 | 36,000.00 | 37,950.00 | 36,000.00 | 37,000.00 | 37,000.00 | -2.50% | 3,400 |
| Jul 27, 2026 | 38,300.00 | 38,300.00 | 37,950.00 | 37,950.00 | 37,950.00 | -1.94% | 3,600 |
| 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 |