MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 7,670.00
+220.00 (2.95%)
At close: Aug 28, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.35% | 24,253 |
| Jul 28, 2026 | 8,310.00 | 8,680.00 | 8,310.00 | 8,680.00 | 8,680.00 | 4.45% | 1,010 |
| Jul 27, 2026 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,310.00 | 0.12% | 5,339 |
| Jul 24, 2026 | 7,680.00 | 8,450.00 | 7,680.00 | 8,300.00 | 8,300.00 | 0.61% | 1,201 |
| Jul 23, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.79% | 4,700 |
| Jul 22, 2026 | 8,019.05 | 8,571.43 | 8,019.05 | 8,104.76 | 8,104.76 | -5.44% | 14,109 |
| Jul 21, 2026 | 7,809.52 | 8,571.43 | 7,809.52 | 8,571.43 | 8,571.43 | 3.69% | 67,622 |
| Jul 20, 2026 | 8,247.62 | 8,904.76 | 8,247.62 | 8,266.67 | 8,266.67 | -6.67% | 30,030 |
| Jul 17, 2026 | 8,942.86 | 8,942.86 | 8,761.91 | 8,857.14 | 8,857.14 | -0.96% | 4,851 |
| Jul 16, 2026 | 8,942.86 | 8,952.38 | 8,857.14 | 8,942.86 | 8,942.86 | - | 9,895 |
| Jul 15, 2026 | 8,942.86 | 9,047.62 | 8,942.86 | 8,942.86 | 8,942.86 | 0.86% | 12,313 |
| Jul 14, 2026 | 9,047.62 | 9,047.62 | 8,857.14 | 8,866.67 | 8,866.67 | -2.00% | 9,700 |
| Jul 13, 2026 | 8,952.38 | 9,047.62 | 8,857.14 | 9,047.62 | 9,047.62 | 0.53% | 7,470 |
| Jul 10, 2026 | 8,952.38 | 9,047.62 | 8,952.38 | 9,000.00 | 9,000.00 | -0.53% | 7,140 |
| Jul 9, 2026 | 9,000.00 | 9,047.62 | 8,952.38 | 9,047.62 | 9,047.62 | - | 17,325 |
| Jul 8, 2026 | 8,857.14 | 9,142.86 | 8,857.14 | 9,047.62 | 9,047.62 | - | 8,900 |
| Jul 7, 2026 | 9,228.57 | 9,228.57 | 9,047.62 | 9,047.62 | 9,047.62 | - | 12,496 |
| Jul 6, 2026 | 9,057.14 | 9,057.14 | 9,047.62 | 9,047.62 | 9,047.62 | - | 22,288 |
| Jul 3, 2026 | 9,142.86 | 9,152.38 | 9,047.62 | 9,047.62 | 9,047.62 | -0.94% | 24,263 |
| Jul 2, 2026 | 9,142.86 | 9,142.86 | 9,133.33 | 9,133.33 | 9,133.33 | 0.95% | 12,015 |
| Jul 1, 2026 | 9,047.62 | 9,047.62 | 8,952.38 | 9,047.62 | 9,047.62 | - | 12,781 |
| Jun 30, 2026 | 9,047.62 | 9,057.14 | 9,047.62 | 9,047.62 | 9,047.62 | -1.04% | 10,605 |
| Jun 29, 2026 | 8,590.48 | 9,142.86 | 8,590.48 | 9,142.86 | 9,142.86 | 1.05% | 42,525 |
| Jun 26, 2026 | 8,847.62 | 9,142.86 | 8,847.62 | 9,047.62 | 9,047.62 | 2.15% | 11,445 |
| Jun 25, 2026 | 9,009.52 | 9,009.52 | 8,571.43 | 8,857.14 | 8,857.14 | - | 31,659 |
| Jun 24, 2026 | 8,676.19 | 8,857.14 | 8,476.19 | 8,857.14 | 8,857.14 | -2.11% | 4,756 |
| Jun 23, 2026 | 8,866.67 | 9,047.62 | 8,247.62 | 9,047.62 | 9,047.62 | 2.04% | 4,114 |
| Jun 22, 2026 | 9,057.14 | 9,057.14 | 8,866.67 | 8,866.67 | 8,866.67 | -2.10% | 5,357 |