MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 10,450
+640 (6.52%)
At close: Feb 27, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10,600.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.44% | 208,914 |
| Feb 27, 2026 | 9,810.00 | 10,450.00 | 9,810.00 | 10,450.00 | 10,450.00 | 6.52% | 153,828 |
| Feb 26, 2026 | 9,850.00 | 9,900.00 | 9,700.00 | 9,810.00 | 9,810.00 | - | 64,308 |
| Feb 25, 2026 | 9,900.00 | 10,100.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.10% | 18,304 |
| Feb 24, 2026 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 45,173 |
| Feb 23, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.32% | 24,849 |
| Feb 13, 2026 | 9,800.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | 0.20% | 23,018 |
| Feb 12, 2026 | 9,900.00 | 10,000.00 | 9,820.00 | 9,850.00 | 9,850.00 | -0.51% | 7,662 |
| Feb 11, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 12,243 |
| Feb 10, 2026 | 9,750.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.51% | 17,702 |
| Feb 9, 2026 | 9,850.00 | 10,150.00 | 9,800.00 | 9,850.00 | 9,850.00 | -0.30% | 17,771 |
| Feb 6, 2026 | 9,890.00 | 10,000.00 | 9,880.00 | 9,880.00 | 9,880.00 | -0.20% | 61,700 |
| Feb 5, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 53,948 |
| Feb 4, 2026 | 10,200.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 78,470 |
| Feb 3, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 41,026 |
| Feb 2, 2026 | 10,000.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,500.00 | 6.49% | 97,933 |
| Jan 30, 2026 | 9,630.00 | 10,050.00 | 9,600.00 | 9,860.00 | 9,860.00 | - | 107,959 |
| Jan 29, 2026 | 9,910.00 | 10,350.00 | 9,860.00 | 9,860.00 | 9,860.00 | -5.19% | 36,246 |
| Jan 28, 2026 | 10,550.00 | 10,550.00 | 9,960.00 | 10,400.00 | 10,400.00 | -2.80% | 149,371 |
| Jan 27, 2026 | 10,450.00 | 11,150.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 37,902 |
| Jan 26, 2026 | 11,200.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 100,516 |
| Jan 23, 2026 | 11,450.00 | 11,450.00 | 10,850.00 | 11,200.00 | 11,200.00 | -1.32% | 9,960 |
| Jan 22, 2026 | 10,900.00 | 11,600.00 | 10,900.00 | 11,350.00 | 11,350.00 | 2.71% | 13,345 |
| Jan 21, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 14,829 |
| Jan 20, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 1.83% | 29,098 |
| Jan 19, 2026 | 11,200.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.23% | 14,214 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 14,155 |
| Jan 15, 2026 | 11,100.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 3.60% | 89,175 |
| Jan 14, 2026 | 12,050.00 | 12,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 61,995 |
| Jan 13, 2026 | 10,800.00 | 11,650.00 | 10,750.00 | 11,500.00 | 11,500.00 | 5.50% | 78,923 |
| Jan 12, 2026 | 11,150.00 | 11,450.00 | 10,400.00 | 10,900.00 | 10,900.00 | -2.24% | 63,727 |
| Jan 9, 2026 | 11,800.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | -4.70% | 83,256 |
| Jan 8, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.27% | 52,803 |
| Jan 7, 2026 | 11,700.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,850.00 | 1.28% | 34,475 |
| Jan 6, 2026 | 11,450.00 | 12,200.00 | 11,300.00 | 11,700.00 | 11,700.00 | -1.68% | 33,949 |
| Jan 5, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | -2.46% | 41,520 |
| Dec 31, 2025 | 11,700.00 | 12,200.00 | 10,800.00 | 12,200.00 | 12,200.00 | 5.17% | 117,054 |
| Dec 30, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 31,434 |
| Dec 29, 2025 | 11,550.00 | 12,250.00 | 11,450.00 | 12,000.00 | 12,000.00 | -2.44% | 14,819 |
| Dec 26, 2025 | 11,900.00 | 12,750.00 | 11,600.00 | 12,300.00 | 12,300.00 | 2.50% | 21,700 |
| Dec 25, 2025 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 27,400 |
| Dec 24, 2025 | 12,000.00 | 12,400.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 18,051 |
| Dec 23, 2025 | 12,600.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 20,588 |
| Dec 22, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,250.00 | - | 16,710 |
| Dec 19, 2025 | 12,400.00 | 12,450.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.24% | 5,013 |
| Dec 18, 2025 | 11,950.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.26% | 19,593 |
| Dec 17, 2025 | 11,750.00 | 12,500.00 | 11,750.00 | 11,950.00 | 11,950.00 | -2.85% | 23,743 |
| Dec 16, 2025 | 11,800.00 | 12,450.00 | 11,650.00 | 12,300.00 | 12,300.00 | -1.60% | 138,330 |
| Dec 15, 2025 | 12,200.00 | 12,950.00 | 12,200.00 | 12,500.00 | 12,500.00 | -4.21% | 22,409 |
| Dec 12, 2025 | 13,200.00 | 13,400.00 | 12,700.00 | 13,050.00 | 13,050.00 | -2.97% | 28,306 |