MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 9,440.00
-340.00 (-3.48%)
At close: May 22, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,110.00 | 9,760.00 | 9,110.00 | 9,440.00 | 9,440.00 | -3.48% | 4,842 |
| May 21, 2026 | 9,110.00 | 9,790.00 | 9,110.00 | 9,780.00 | 9,780.00 | 4.15% | 6,401 |
| May 20, 2026 | 9,880.00 | 9,880.00 | 9,390.00 | 9,390.00 | 9,390.00 | -4.96% | 72,400 |
| May 19, 2026 | 9,830.00 | 10,000.00 | 9,820.00 | 9,880.00 | 9,880.00 | 0.30% | 33,400 |
| May 18, 2026 | 9,850.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 20,775 |
| May 15, 2026 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.10% | 14,440 |
| May 14, 2026 | 9,850.00 | 9,900.00 | 9,760.00 | 9,860.00 | 9,860.00 | 1.13% | 17,491 |
| May 13, 2026 | 9,410.00 | 9,820.00 | 9,410.00 | 9,750.00 | 9,750.00 | 0.10% | 59,003 |
| May 12, 2026 | 9,680.00 | 9,770.00 | 9,680.00 | 9,740.00 | 9,740.00 | - | 15,201 |
| May 11, 2026 | 9,110.00 | 9,750.00 | 9,110.00 | 9,740.00 | 9,740.00 | 2.20% | 28,530 |
| May 8, 2026 | 9,500.00 | 9,700.00 | 9,480.00 | 9,530.00 | 9,530.00 | 0.53% | 17,012 |
| May 7, 2026 | 9,590.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | - | 20,019 |
| May 6, 2026 | 9,400.00 | 9,500.00 | 9,000.00 | 9,480.00 | 9,480.00 | 0.85% | 63,230 |
| May 5, 2026 | 9,220.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.95% | 5,000 |
| May 4, 2026 | 9,700.00 | 9,850.00 | 9,210.00 | 9,220.00 | 9,220.00 | -6.87% | 70,449 |
| Apr 29, 2026 | 9,600.00 | 10,100.00 | 9,400.00 | 9,900.00 | 9,900.00 | -1.49% | 11,601 |
| Apr 24, 2026 | 9,530.00 | 10,100.00 | 9,530.00 | 10,050.00 | 10,050.00 | -0.99% | 24,607 |
| Apr 23, 2026 | 10,250.00 | 10,250.00 | 9,700.00 | 10,150.00 | 10,150.00 | -0.98% | 6,122 |
| Apr 22, 2026 | 9,540.00 | 10,250.00 | 9,300.00 | 10,250.00 | 10,250.00 | 6.77% | 46,815 |
| Apr 21, 2026 | 9,690.00 | 9,690.00 | 9,410.00 | 9,600.00 | 9,600.00 | -0.41% | 6,500 |
| Apr 20, 2026 | 9,620.00 | 9,770.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.10% | 24,012 |
| Apr 17, 2026 | 9,700.00 | 9,770.00 | 9,310.00 | 9,630.00 | 9,630.00 | -0.72% | 26,933 |
| Apr 16, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.61% | 1,102 |
| Apr 15, 2026 | 9,400.00 | 9,860.00 | 9,400.00 | 9,760.00 | 9,760.00 | - | 10,974 |
| Apr 14, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,760.00 | 0.21% | 11,620 |
| Apr 13, 2026 | 9,700.00 | 9,760.00 | 9,680.00 | 9,740.00 | 9,740.00 | 0.72% | 12,510 |
| Apr 10, 2026 | 9,050.00 | 9,680.00 | 9,050.00 | 9,670.00 | 9,670.00 | 1.26% | 36,905 |
| Apr 9, 2026 | 9,440.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.31% | 21,307 |
| Apr 8, 2026 | 9,470.00 | 9,590.00 | 9,370.00 | 9,580.00 | 9,580.00 | 3.57% | 96,322 |
| Apr 7, 2026 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.11% | 10,200 |
| Apr 6, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,240.00 | 9,240.00 | 2.10% | 6,910 |
| Apr 3, 2026 | 9,390.00 | 9,430.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.72% | 6,071 |
| Apr 2, 2026 | 9,370.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.11% | 6,900 |
| Apr 1, 2026 | 9,490.00 | 9,500.00 | 9,370.00 | 9,390.00 | 9,390.00 | 0.43% | 9,155 |
| Mar 31, 2026 | 9,200.00 | 9,350.00 | 9,130.00 | 9,350.00 | 9,350.00 | 1.63% | 5,025 |
| Mar 30, 2026 | 9,280.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | -2.75% | 8,730 |
| Mar 27, 2026 | 8,920.00 | 9,590.00 | 8,910.00 | 9,460.00 | 9,460.00 | 1.72% | 12,040 |
| Mar 26, 2026 | 9,100.00 | 9,330.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 9,639 |
| Mar 25, 2026 | 9,010.00 | 9,440.00 | 9,010.00 | 9,200.00 | 9,200.00 | -1.60% | 28,199 |
| Mar 24, 2026 | 8,900.00 | 9,500.00 | 8,900.00 | 9,350.00 | 9,350.00 | 3.77% | 14,815 |
| Mar 23, 2026 | 9,410.00 | 9,600.00 | 8,930.00 | 9,010.00 | 9,010.00 | -6.15% | 26,699 |
| Mar 20, 2026 | 9,820.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.10% | 18,600 |
| Mar 19, 2026 | 9,800.00 | 10,100.00 | 9,610.00 | 9,610.00 | 9,610.00 | -3.90% | 6,215 |
| Mar 18, 2026 | 9,910.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 1.11% | 7,701 |
| Mar 17, 2026 | 9,900.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.10% | 16,539 |
| Mar 16, 2026 | 9,770.00 | 10,200.00 | 9,650.00 | 10,000.00 | 10,000.00 | - | 7,381 |
| Mar 13, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 23,100 |
| Mar 12, 2026 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 18,300 |
| Mar 11, 2026 | 9,650.00 | 10,100.00 | 9,590.00 | 10,100.00 | 10,100.00 | 4.66% | 67,861 |
| Mar 10, 2026 | 10,000.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 28,050 |