MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 13,600
-250 (-1.81%)
At close: Oct 31, 2025
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14,800.00 | 14,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 811,389 |
| Oct 30, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | -1.07% | 148,750 |
| Oct 29, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 126,804 |
| Oct 28, 2025 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 4.55% | 219,484 |
| Oct 27, 2025 | 13,400.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 133,047 |
| Oct 24, 2025 | 13,400.00 | 13,500.00 | 12,950.00 | 13,300.00 | 13,300.00 | -1.48% | 51,731 |
| Oct 23, 2025 | 12,850.00 | 13,700.00 | 12,550.00 | 13,500.00 | 13,500.00 | 5.06% | 145,126 |
| Oct 22, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | -0.39% | 149,170 |
| Oct 21, 2025 | 13,100.00 | 13,350.00 | 12,300.00 | 12,900.00 | 12,900.00 | -1.53% | 329,399 |
| Oct 20, 2025 | 13,800.00 | 14,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -6.76% | 445,491 |
| Oct 17, 2025 | 14,300.00 | 14,500.00 | 13,900.00 | 14,050.00 | 14,050.00 | -2.43% | 362,227 |
| Oct 16, 2025 | 14,500.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 305,817 |
| Oct 15, 2025 | 14,250.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1.77% | 365,763 |
| Oct 14, 2025 | 14,300.00 | 15,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | -4.07% | 654,822 |
| Oct 13, 2025 | 14,750.00 | 15,000.00 | 14,200.00 | 14,750.00 | 14,750.00 | - | 398,934 |
| Oct 10, 2025 | 13,800.00 | 14,750.00 | 13,650.00 | 14,750.00 | 14,750.00 | 6.88% | 949,860 |
| Oct 9, 2025 | 13,600.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2.60% | 281,232 |
| Oct 8, 2025 | 13,800.00 | 13,900.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 212,285 |
| Oct 7, 2025 | 13,500.00 | 13,800.00 | 13,250.00 | 13,450.00 | 13,450.00 | - | 239,037 |
| Oct 6, 2025 | 13,200.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 4.26% | 151,729 |
| Oct 3, 2025 | 13,150.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.90% | 177,587 |
| Oct 2, 2025 | 13,850.00 | 13,850.00 | 13,150.00 | 13,150.00 | 13,150.00 | -4.36% | 183,244 |
| Oct 1, 2025 | 13,250.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,750.00 | 4.17% | 156,368 |
| Sep 30, 2025 | 13,550.00 | 13,700.00 | 13,050.00 | 13,200.00 | 13,200.00 | -3.65% | 294,269 |
| Sep 29, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 207,951 |
| Sep 26, 2025 | 14,350.00 | 14,350.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 167,228 |
| Sep 25, 2025 | 13,600.00 | 14,300.00 | 13,600.00 | 14,200.00 | 14,200.00 | 4.41% | 368,174 |
| Sep 24, 2025 | 13,600.00 | 13,850.00 | 13,100.00 | 13,600.00 | 13,600.00 | -0.73% | 161,821 |
| Sep 23, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.72% | 37,097 |
| Sep 22, 2025 | 14,150.00 | 14,200.00 | 13,000.00 | 13,800.00 | 13,800.00 | -1.08% | 256,323 |
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 90,062 |
| Sep 18, 2025 | 13,900.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.72% | 288,564 |
| Sep 17, 2025 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 2,331,679 |
| Sep 16, 2025 | 14,600.00 | 14,750.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.38% | 384,296 |
| Sep 15, 2025 | 14,650.00 | 14,800.00 | 14,250.00 | 14,500.00 | 14,500.00 | - | 3,276,600 |
| Sep 12, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.84% | 394,268 |
| Sep 11, 2025 | 13,900.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | -1.05% | 2,379,438 |
| Sep 10, 2025 | 13,900.00 | 14,500.00 | 13,650.00 | 14,250.00 | 14,250.00 | 2.89% | 440,116 |
| Sep 9, 2025 | 14,050.00 | 14,100.00 | 13,500.00 | 13,850.00 | 13,850.00 | -1.42% | 468,221 |
| Sep 8, 2025 | 14,800.00 | 14,800.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 868,953 |
| Sep 5, 2025 | 14,200.00 | 14,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | -0.36% | 1,485,045 |
| Sep 4, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 298,386 |
| Sep 3, 2025 | 13,750.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | 2.19% | 357,981 |
| Aug 29, 2025 | 14,000.00 | 14,400.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 599,776 |
| Aug 28, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.41% | 170,574 |
| Aug 27, 2025 | 14,100.00 | 14,600.00 | 13,500.00 | 14,200.00 | 14,200.00 | 2.16% | 678,528 |
| Aug 26, 2025 | 13,400.00 | 14,400.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.83% | 570,579 |
| Aug 25, 2025 | 14,600.00 | 14,950.00 | 13,350.00 | 13,650.00 | 13,650.00 | -4.88% | 769,912 |
| Aug 22, 2025 | 15,450.00 | 15,800.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 1,769,235 |
| Aug 21, 2025 | 16,000.00 | 16,000.00 | 15,200.00 | 15,400.00 | 15,400.00 | -2.53% | 381,760 |