Miza Corporation (HOSE:MZG)
Vietnam · Delayed Price · Currency is VND 12,450
-300 (-2.35%)
At close: Aug 13, 2026
Miza Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,450.00 | 12,450.00 | -2.35% | 1,053,407 |
| Aug 12, 2026 | 12,550.00 | 12,800.00 | 12,550.00 | 12,750.00 | 12,750.00 | 2.00% | 575,129 |
| Aug 11, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1.63% | 1,221,434 |
| Aug 10, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1.23% | 1,335,326 |
| Aug 7, 2026 | 12,000.00 | 12,250.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1.67% | 674,228 |
| Aug 6, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.42% | 1,755,675 |
| Aug 5, 2026 | 11,700.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.28% | 1,170,077 |
| Aug 4, 2026 | 11,850.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.84% | 195,767 |
| Aug 3, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 325,892 |
| Jul 31, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.42% | 179,154 |
| Jul 30, 2026 | 11,550.00 | 11,950.00 | 11,400.00 | 11,800.00 | 11,800.00 | 3.06% | 951,248 |
| Jul 29, 2026 | 11,400.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | 0.44% | 892,197 |
| Jul 28, 2026 | 10,900.00 | 11,450.00 | 10,900.00 | 11,400.00 | 11,400.00 | -0.44% | 1,452,670 |
| Jul 27, 2026 | 11,650.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.44% | 542,190 |
| Jul 24, 2026 | 11,150.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 2.70% | 407,800 |
| Jul 23, 2026 | 10,600.00 | 11,200.00 | 10,450.00 | 11,100.00 | 11,100.00 | 0.91% | 875,829 |
| Jul 22, 2026 | 11,150.00 | 11,300.00 | 10,550.00 | 11,000.00 | 11,000.00 | -1.35% | 363,773 |
| Jul 21, 2026 | 11,150.00 | 11,550.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 654,700 |
| Jul 20, 2026 | 11,550.00 | 11,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | -2.27% | 428,000 |
| Jul 17, 2026 | 11,545.46 | 11,545.46 | 11,136.36 | 11,409.09 | 11,409.09 | - | 243,552 |
| Jul 16, 2026 | 11,409.09 | 11,409.09 | 10,909.09 | 11,409.09 | 11,409.09 | - | 871,792 |
| Jul 15, 2026 | 11,545.46 | 11,545.46 | 11,318.18 | 11,409.09 | 11,409.09 | -1.18% | 826,681 |
| Jul 14, 2026 | 11,500.00 | 11,636.36 | 11,454.55 | 11,545.46 | 11,545.45 | 0.79% | 480,737 |
| Jul 13, 2026 | 11,636.36 | 11,636.36 | 11,363.64 | 11,454.55 | 11,454.55 | -1.56% | 836,173 |
| Jul 10, 2026 | 11,636.36 | 11,727.27 | 11,500.00 | 11,636.36 | 11,636.36 | - | 1,458,208 |
| Jul 9, 2026 | 11,545.46 | 11,636.36 | 11,454.55 | 11,636.36 | 11,636.36 | 0.79% | 842,023 |
| Jul 8, 2026 | 11,545.46 | 11,545.46 | 11,363.64 | 11,545.46 | 11,545.45 | - | 847,388 |
| Jul 7, 2026 | 11,454.55 | 11,545.46 | 11,318.18 | 11,545.46 | 11,545.45 | 2.01% | 812,824 |
| Jul 6, 2026 | 11,727.27 | 11,727.27 | 11,318.18 | 11,318.18 | 11,318.18 | -3.49% | 599,124 |
| Jul 3, 2026 | 11,818.18 | 11,818.18 | 11,681.82 | 11,727.27 | 11,727.27 | -0.39% | 2,101,314 |