MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 6,990.00
+290.00 (4.33%)
At close: Nov 3, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,160.00 | 7,160.00 | 6,990.00 | 6,990.00 | 6,990.00 | 4.33% | 511 |
| Nov 2, 2026 | 6,450.00 | 6,700.00 | 6,420.00 | 6,700.00 | 6,700.00 | -1.47% | 10,412 |
| Oct 30, 2026 | 6,810.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | -2.86% | 20,346 |
| Oct 29, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.14% | 1,602 |
| Oct 28, 2026 | 6,990.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.14% | 13,036 |
| Oct 27, 2026 | 6,420.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 2.94% | 17,800 |
| Oct 26, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 3,100 |
| Oct 23, 2026 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | - | 3,121 |
| Oct 22, 2026 | 6,780.00 | 6,800.00 | 6,780.00 | 6,800.00 | 6,800.00 | - | 5,412 |
| Oct 21, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 5,333 |
| Oct 20, 2026 | 6,820.00 | 6,820.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.29% | 5,501 |
| Oct 19, 2026 | 6,850.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,820.00 | 0.29% | 2,237 |
| Oct 16, 2026 | 6,800.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.58% | 1,012 |
| Oct 15, 2026 | 6,700.00 | 6,850.00 | 6,400.00 | 6,840.00 | 6,840.00 | -0.44% | 39,746 |
| Oct 14, 2026 | 6,510.00 | 6,890.00 | 6,510.00 | 6,870.00 | 6,870.00 | - | 13,601 |
| 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 |