MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 14,300
-200 (-1.38%)
At close: Sep 16, 2025
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 16,150.00 | 16,150.00 | 15,100.00 | 15,800.00 | 15,800.00 | 4.64% | 4,058,380 |
| Aug 19, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 6.71% | 173,903 |
| Aug 18, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 6.79% | 190,260 |
| Aug 15, 2025 | 12,750.00 | 13,250.00 | 12,200.00 | 13,250.00 | 13,250.00 | 6.85% | 1,017,050 |
| Aug 14, 2025 | 12,500.00 | 12,850.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 743,648 |
| Aug 13, 2025 | 12,500.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | -0.40% | 462,512 |
| Aug 12, 2025 | 12,100.00 | 12,700.00 | 11,800.00 | 12,450.00 | 12,450.00 | 4.62% | 967,294 |
| Aug 11, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1.71% | 332,256 |
| Aug 8, 2025 | 11,900.00 | 12,000.00 | 11,550.00 | 11,700.00 | 11,700.00 | -1.68% | 348,282 |
| Aug 7, 2025 | 12,450.00 | 12,450.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.42% | 470,669 |
| Aug 6, 2025 | 11,900.00 | 12,150.00 | 11,600.00 | 11,950.00 | 11,950.00 | 2.58% | 538,077 |
| Aug 5, 2025 | 12,900.00 | 12,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | -6.80% | 1,218,940 |
| Aug 4, 2025 | 12,000.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 2.46% | 602,990 |
| Aug 1, 2025 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 2,744,023 |
| Jul 31, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 6.58% | 435,608 |
| Jul 30, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 6.54% | 464,652 |
| Jul 29, 2025 | 10,600.00 | 11,000.00 | 9,620.00 | 10,700.00 | 10,700.00 | 3.88% | 2,309,263 |
| Jul 28, 2025 | 9,930.00 | 10,400.00 | 9,930.00 | 10,300.00 | 10,300.00 | 4.46% | 866,819 |
| Jul 25, 2025 | 9,650.00 | 9,990.00 | 9,640.00 | 9,860.00 | 9,860.00 | 2.71% | 651,555 |
| Jul 24, 2025 | 9,980.00 | 9,980.00 | 9,310.00 | 9,600.00 | 9,600.00 | - | 314,836 |
| Jul 23, 2025 | 9,210.00 | 9,660.00 | 9,210.00 | 9,600.00 | 9,600.00 | 6.31% | 683,072 |
| Jul 22, 2025 | 8,500.00 | 9,090.00 | 8,420.00 | 9,030.00 | 9,030.00 | 5.24% | 463,021 |
| Jul 21, 2025 | 8,500.00 | 8,750.00 | 8,400.00 | 8,580.00 | 8,580.00 | 2.26% | 333,263 |
| Jul 18, 2025 | 8,480.00 | 8,480.00 | 8,250.00 | 8,390.00 | 8,390.00 | -0.36% | 196,544 |
| Jul 17, 2025 | 8,500.00 | 8,600.00 | 8,390.00 | 8,420.00 | 8,420.00 | 1.45% | 142,284 |
| Jul 16, 2025 | 8,240.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.73% | 56,014 |
| Jul 15, 2025 | 8,050.00 | 8,400.00 | 8,050.00 | 8,240.00 | 8,240.00 | 2.36% | 154,321 |
| Jul 14, 2025 | 8,070.00 | 8,080.00 | 7,880.00 | 8,050.00 | 8,050.00 | 0.25% | 96,575 |
| Jul 11, 2025 | 7,980.00 | 8,030.00 | 7,850.00 | 8,030.00 | 8,030.00 | 0.63% | 91,644 |
| Jul 10, 2025 | 7,940.00 | 8,000.00 | 7,940.00 | 7,980.00 | 7,980.00 | - | 55,370 |
| Jul 9, 2025 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.25% | 130,567 |
| Jul 8, 2025 | 8,000.00 | 8,020.00 | 7,930.00 | 8,000.00 | 8,000.00 | - | 72,010 |