MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 6,870.00
-30.00 (-0.43%)
At close: Oct 13, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.43% | 10,917 |
| Oct 12, 2026 | 6,750.00 | 6,970.00 | 6,710.00 | 6,900.00 | 6,900.00 | -1.15% | 22,051 |
| Oct 9, 2026 | 6,980.00 | 6,980.00 | 6,970.00 | 6,980.00 | 6,980.00 | - | 2,036 |
| Oct 8, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 201 |
| Oct 7, 2026 | 7,000.00 | 7,000.00 | 6,550.00 | 6,980.00 | 6,980.00 | - | 1,755 |
| Oct 6, 2026 | 6,900.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 0.43% | 1,106 |
| Oct 5, 2026 | 7,390.00 | 7,390.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 1,919 |
| Oct 2, 2026 | 6,610.00 | 6,990.00 | 6,610.00 | 6,950.00 | 6,950.00 | -0.57% | 1,574 |
| Oct 1, 2026 | 6,800.00 | 6,990.00 | 6,510.00 | 6,990.00 | 6,990.00 | -0.14% | 8,144,288 |
| Sep 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 908 |
| Sep 29, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 677 |
| Sep 28, 2026 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | - | 1,385 |
| Sep 25, 2026 | 6,950.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | - | 1,840 |
| Sep 24, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 20,406 |
| Sep 23, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 920 |
| Sep 22, 2026 | 7,200.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,100.00 | -2.61% | 11,322 |
| Sep 18, 2026 | 7,010.00 | 7,290.00 | 6,910.00 | 7,290.00 | 7,290.00 | - | 21,457 |
| Sep 17, 2026 | 6,870.00 | 7,290.00 | 6,870.00 | 7,290.00 | 7,290.00 | 2.68% | 4,765 |
| Sep 16, 2026 | 6,930.00 | 7,290.00 | 6,930.00 | 7,100.00 | 7,100.00 | -2.61% | 3,916 |
| Sep 15, 2026 | 6,830.00 | 7,290.00 | 6,830.00 | 7,290.00 | 7,290.00 | -0.14% | 6,287 |
| Sep 14, 2026 | 7,010.00 | 7,490.00 | 7,010.00 | 7,300.00 | 7,300.00 | -1.48% | 4,041 |
| Sep 11, 2026 | 7,700.00 | 7,700.00 | 7,240.00 | 7,410.00 | 7,410.00 | -3.77% | 2,043 |
| Sep 10, 2026 | 7,310.00 | 7,700.00 | 7,310.00 | 7,700.00 | 7,700.00 | -1.79% | 10,711 |
| Sep 9, 2026 | 7,410.00 | 8,000.00 | 7,410.00 | 7,840.00 | 7,840.00 | 1.69% | 33,000 |
| Sep 8, 2026 | 7,190.00 | 7,710.00 | 7,190.00 | 7,710.00 | 7,710.00 | -0.13% | 42,600 |
| Sep 7, 2026 | 7,650.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,720.00 | 0.92% | 39,754 |
| Sep 4, 2026 | 7,660.00 | 7,660.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.13% | 10,300 |
| Sep 3, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | -0.13% | 5,904 |
| Aug 28, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,670.00 | 7,670.00 | 2.95% | 16,710 |
| Aug 27, 2026 | 7,350.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | -0.40% | 3,055 |
| Aug 26, 2026 | 7,210.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,480.00 | 0.94% | 7,900 |
| Aug 25, 2026 | 7,080.00 | 7,850.00 | 7,080.00 | 7,410.00 | 7,410.00 | -2.50% | 1,500 |
| Aug 24, 2026 | 7,300.00 | 7,960.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1.33% | 17,803 |
| Aug 21, 2026 | 7,500.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.06% | 22,800 |
| Aug 20, 2026 | 7,250.00 | 7,580.00 | 7,250.00 | 7,580.00 | 7,580.00 | 0.40% | 3,210 |
| Aug 19, 2026 | 6,710.00 | 7,550.00 | 6,710.00 | 7,550.00 | 7,550.00 | 6.34% | 21,124 |
| Aug 18, 2026 | 7,000.00 | 7,560.00 | 6,900.00 | 7,100.00 | 7,100.00 | -0.84% | 70,681 |
| Aug 17, 2026 | 7,820.00 | 7,820.00 | 7,000.00 | 7,160.00 | 7,160.00 | -2.05% | 5,926 |
| Aug 14, 2026 | 7,700.00 | 7,770.00 | 7,300.00 | 7,310.00 | 7,310.00 | -6.16% | 12,197 |
| Aug 13, 2026 | 7,360.00 | 7,960.00 | 7,360.00 | 7,790.00 | 7,790.00 | -0.89% | 7,805 |
| Aug 12, 2026 | 8,250.00 | 8,250.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.75% | 3,735 |
| Aug 11, 2026 | 8,250.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 13,522 |
| Aug 10, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.14% | 8,734 |
| Aug 7, 2026 | 8,110.00 | 8,190.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.47% | 14,552 |
| Aug 6, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | -2.41% | 6,449 |
| Aug 5, 2026 | 8,010.00 | 8,500.00 | 8,010.00 | 8,310.00 | 8,310.00 | -3.37% | 3,680 |
| Aug 4, 2026 | 8,480.00 | 8,600.00 | 8,310.00 | 8,600.00 | 8,600.00 | 3.49% | 3,910 |
| Aug 3, 2026 | 9,100.00 | 9,100.00 | 8,300.00 | 8,310.00 | 8,310.00 | -5.46% | 8,826 |
| Jul 31, 2026 | 8,890.00 | 8,890.00 | 8,350.00 | 8,790.00 | 8,790.00 | 5.78% | 12,103 |
| Jul 30, 2026 | 8,060.00 | 9,000.00 | 8,050.00 | 8,310.00 | 8,310.00 | -3.93% | 6,914 |