MHC JSC (HOSE:MHC)
Vietnam · Delayed Price · Currency is VND 8,300.00
+50.00 (0.61%)
At close: Jul 24, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9,057.14 | 9,057.14 | 9,057.14 | 9,057.14 | 9,057.14 | 2.04% | 105 |
| Jun 18, 2026 | 9,000.00 | 9,066.67 | 8,876.19 | 8,876.19 | 8,876.19 | -1.38% | 10,943 |
| Jun 17, 2026 | 8,866.67 | 9,000.00 | 8,857.14 | 9,000.00 | 9,000.00 | 0.53% | 4,288 |
| Jun 16, 2026 | 9,000.00 | 9,047.62 | 8,685.71 | 8,952.38 | 8,952.38 | -0.53% | 12,924 |
| Jun 15, 2026 | 8,952.38 | 9,000.00 | 8,952.38 | 9,000.00 | 9,000.00 | 0.53% | 10,185 |
| Jun 12, 2026 | 9,133.33 | 9,228.57 | 8,866.67 | 8,952.38 | 8,952.38 | -3.19% | 21,003 |
| Jun 11, 2026 | 8,666.67 | 9,257.14 | 8,666.67 | 9,247.62 | 9,247.62 | -0.31% | 5,460 |
| Jun 10, 2026 | 8,971.43 | 9,276.19 | 8,971.43 | 9,276.19 | 9,276.19 | 2.53% | 421 |
| Jun 9, 2026 | 9,000.00 | 9,047.62 | 8,942.86 | 9,047.62 | 9,047.62 | 0.53% | 12,600 |
| Jun 8, 2026 | 8,914.29 | 9,000.00 | 8,914.29 | 9,000.00 | 9,000.00 | 0.64% | 1,475 |
| Jun 5, 2026 | 8,971.43 | 9,047.62 | 8,866.67 | 8,942.86 | 8,942.86 | -1.16% | 13,861 |
| Jun 4, 2026 | 9,047.62 | 9,047.62 | 8,952.38 | 9,047.62 | 9,047.62 | -0.94% | 7,896 |
| Jun 3, 2026 | 9,409.52 | 9,409.52 | 8,952.38 | 9,133.33 | 9,133.33 | -0.10% | 4,833 |
| Jun 2, 2026 | 9,066.67 | 9,419.05 | 9,057.14 | 9,142.86 | 9,142.86 | -2.93% | 5,313 |
| Jun 1, 2026 | 9,095.24 | 9,457.14 | 8,761.91 | 9,419.05 | 9,419.05 | 3.56% | 16,276 |
| May 29, 2026 | 9,047.62 | 9,323.81 | 8,952.38 | 9,095.24 | 9,095.24 | - | 7,329 |
| May 28, 2026 | 9,333.33 | 9,333.33 | 9,095.24 | 9,095.24 | 9,095.24 | - | 7,360 |
| May 27, 2026 | 9,457.14 | 9,457.14 | 9,095.24 | 9,095.24 | 9,095.24 | -0.31% | 10,501 |
| May 26, 2026 | 9,019.05 | 9,123.81 | 9,019.05 | 9,123.81 | 9,123.81 | 1.16% | 8,725 |
| May 25, 2026 | 9,257.14 | 9,266.67 | 9,000.00 | 9,019.05 | 9,019.05 | 0.32% | 16,810 |
| May 22, 2026 | 8,676.19 | 9,295.24 | 8,676.19 | 8,990.48 | 8,990.48 | -3.48% | 5,084 |
| May 21, 2026 | 8,676.19 | 9,323.81 | 8,676.19 | 9,314.29 | 9,314.29 | 4.15% | 6,721 |
| May 20, 2026 | 9,409.52 | 9,409.52 | 8,942.86 | 8,942.86 | 8,942.86 | -4.96% | 76,020 |
| May 19, 2026 | 9,361.91 | 9,523.81 | 9,352.38 | 9,409.52 | 9,409.52 | 0.30% | 35,070 |
| May 18, 2026 | 9,380.95 | 9,428.57 | 9,380.95 | 9,380.95 | 9,380.95 | - | 21,813 |