Miza Corporation (HOSE:MZG)
Vietnam · Delayed Price · Currency is VND 11,900
+100 (0.85%)
At close: Oct 13, 2026
Miza Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 11,650.00 | 12,050.00 | 11,400.00 | 11,900.00 | 11,900.00 | 0.85% | 1,919,239 |
| Oct 12, 2026 | 12,200.00 | 12,200.00 | 11,750.00 | 11,800.00 | 11,800.00 | -3.28% | 1,475,608 |
| Oct 9, 2026 | 12,300.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.81% | 1,221,707 |
| Oct 8, 2026 | 11,900.00 | 12,350.00 | 11,850.00 | 12,300.00 | 12,300.00 | 0.82% | 784,937 |
| Oct 7, 2026 | 12,100.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 0.83% | 1,198,372 |
| Oct 6, 2026 | 12,000.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.41% | 240,611 |
| Oct 5, 2026 | 11,950.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 0.84% | 992,743 |
| Oct 2, 2026 | 11,850.00 | 11,950.00 | 11,550.00 | 11,950.00 | 11,950.00 | 1.27% | 731,217 |
| Oct 1, 2026 | 11,950.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | -1.26% | 757,343 |
| Sep 30, 2026 | 12,050.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.83% | 230,021 |
| Sep 29, 2026 | 12,000.00 | 12,150.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1.26% | 788,388 |
| Sep 28, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 330,736 |
| Sep 25, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.42% | 206,295 |
| Sep 24, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 413,535 |
| Sep 23, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.42% | 274,336 |
| Sep 22, 2026 | 11,850.00 | 11,950.00 | 11,500.00 | 11,850.00 | 11,850.00 | - | 278,921 |
| Sep 21, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 201,502 |
| Sep 18, 2026 | 11,850.00 | 12,250.00 | 11,650.00 | 11,850.00 | 11,850.00 | -2.07% | 958,722 |
| Sep 17, 2026 | 11,900.00 | 12,500.00 | 11,850.00 | 12,100.00 | 12,100.00 | 0.83% | 699,693 |
| Sep 16, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 73,555 |
| Sep 15, 2026 | 12,100.00 | 12,600.00 | 11,700.00 | 12,200.00 | 12,200.00 | 0.83% | 1,696,022 |
| Sep 14, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 360,369 |
| Sep 11, 2026 | 11,900.00 | 12,500.00 | 11,800.00 | 12,400.00 | 12,400.00 | 3.77% | 3,023,954 |
| Sep 10, 2026 | 12,450.00 | 12,450.00 | 11,950.00 | 11,950.00 | 11,950.00 | -4.02% | 206,442 |
| Sep 9, 2026 | 12,350.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1.22% | 298,801 |
| Sep 8, 2026 | 12,250.00 | 12,800.00 | 11,900.00 | 12,300.00 | 12,300.00 | 0.41% | 946,000 |
| Sep 7, 2026 | 12,500.00 | 12,550.00 | 12,200.00 | 12,250.00 | 12,250.00 | -2.00% | 637,604 |
| Sep 4, 2026 | 12,800.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 1,515,762 |
| Sep 3, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 2,157,543 |
| Aug 28, 2026 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 279,839 |
| Aug 27, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.29% | 366,101 |
| Aug 26, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.38% | 360,590 |
| Aug 25, 2026 | 13,000.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 2.73% | 774,430 |
| Aug 24, 2026 | 12,300.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 4.49% | 938,096 |
| Aug 21, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | -1.61% | 795,648 |
| Aug 20, 2026 | 12,300.00 | 12,450.00 | 12,100.00 | 12,450.00 | 12,450.00 | 1.63% | 480,460 |
| Aug 19, 2026 | 11,900.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | 3.38% | 790,868 |
| Aug 18, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 908,447 |
| Aug 17, 2026 | 11,950.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 540,492 |
| Aug 14, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 391,873 |
| 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 |