Miza Corporation (HOSE:MZG)
Vietnam · Delayed Price · Currency is VND 10,450
-450 (-4.13%)
At close: Nov 2, 2026
Miza Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10,600.00 | 10,900.00 | 10,450.00 | 10,450.00 | 10,450.00 | -4.13% | 414,202 |
| Oct 30, 2026 | 10,700.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,900.00 | -0.46% | 1,148,507 |
| Oct 29, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | -0.45% | 330,800 |
| Oct 28, 2026 | 11,050.00 | 11,250.00 | 10,650.00 | 11,000.00 | 11,000.00 | -0.45% | 2,538,760 |
| Oct 27, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.64% | 1,303,816 |
| Oct 26, 2026 | 11,350.00 | 11,350.00 | 10,950.00 | 11,350.00 | 11,350.00 | - | 1,720,622 |
| Oct 23, 2026 | 11,400.00 | 11,550.00 | 10,800.00 | 11,350.00 | 11,350.00 | 0.44% | 2,546,156 |
| Oct 22, 2026 | 11,650.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 435,184 |
| Oct 21, 2026 | 11,600.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.43% | 1,907,668 |
| Oct 20, 2026 | 11,550.00 | 11,800.00 | 11,350.00 | 11,650.00 | 11,650.00 | -0.43% | 2,201,320 |
| Oct 19, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | -0.85% | 1,925,051 |
| Oct 16, 2026 | 11,550.00 | 11,850.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.85% | 1,829,204 |
| Oct 15, 2026 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.43% | 2,087,004 |
| Oct 14, 2026 | 11,550.00 | 11,750.00 | 10,800.00 | 11,650.00 | 11,650.00 | 0.96% | 1,186,959 |
| Oct 13, 2026 | 11,650.00 | 12,050.00 | 11,400.00 | 11,900.00 | 11,539.55 | 0.85% | 1,919,239 |
| Oct 12, 2026 | 12,200.00 | 12,200.00 | 11,750.00 | 11,800.00 | 11,442.58 | -3.28% | 1,475,608 |
| Oct 9, 2026 | 12,300.00 | 12,300.00 | 12,050.00 | 12,200.00 | 11,830.46 | -0.81% | 1,221,707 |
| Oct 8, 2026 | 11,900.00 | 12,350.00 | 11,850.00 | 12,300.00 | 11,927.43 | 0.82% | 784,937 |
| Oct 7, 2026 | 12,100.00 | 12,200.00 | 11,700.00 | 12,200.00 | 11,830.46 | 0.83% | 1,198,372 |
| Oct 6, 2026 | 12,000.00 | 12,150.00 | 11,950.00 | 12,100.00 | 11,733.49 | 0.41% | 240,611 |
| Oct 5, 2026 | 11,950.00 | 12,150.00 | 11,700.00 | 12,050.00 | 11,685.01 | 0.84% | 992,743 |
| Oct 2, 2026 | 11,850.00 | 11,950.00 | 11,550.00 | 11,950.00 | 11,588.03 | 1.27% | 731,217 |
| Oct 1, 2026 | 11,950.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,442.58 | -1.26% | 757,343 |
| Sep 30, 2026 | 12,050.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,588.03 | -0.83% | 230,021 |
| Sep 29, 2026 | 12,000.00 | 12,150.00 | 11,900.00 | 12,050.00 | 11,685.01 | 1.26% | 788,388 |
| Sep 28, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,539.55 | -0.42% | 330,736 |
| Sep 25, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,588.03 | 0.42% | 206,295 |
| Sep 24, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,539.55 | 0.85% | 413,535 |
| Sep 23, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,442.58 | -0.42% | 274,336 |
| Sep 22, 2026 | 11,850.00 | 11,950.00 | 11,500.00 | 11,850.00 | 11,491.06 | - | 278,921 |
| Sep 21, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,491.06 | - | 201,502 |
| Sep 18, 2026 | 11,850.00 | 12,250.00 | 11,650.00 | 11,850.00 | 11,491.06 | -2.07% | 958,722 |
| Sep 17, 2026 | 11,900.00 | 12,500.00 | 11,850.00 | 12,100.00 | 11,733.49 | 0.83% | 699,693 |
| Sep 16, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,636.52 | -1.64% | 73,555 |
| Sep 15, 2026 | 12,100.00 | 12,600.00 | 11,700.00 | 12,200.00 | 11,830.46 | 0.83% | 1,696,022 |
| Sep 14, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 11,733.49 | -2.42% | 360,369 |
| Sep 11, 2026 | 11,900.00 | 12,500.00 | 11,800.00 | 12,400.00 | 12,024.40 | 3.77% | 3,023,954 |
| Sep 10, 2026 | 12,450.00 | 12,450.00 | 11,950.00 | 11,950.00 | 11,588.03 | -4.02% | 206,442 |
| Sep 9, 2026 | 12,350.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,072.89 | 1.22% | 298,801 |
| Sep 8, 2026 | 12,250.00 | 12,800.00 | 11,900.00 | 12,300.00 | 11,927.43 | 0.41% | 946,000 |
| Sep 7, 2026 | 12,500.00 | 12,550.00 | 12,200.00 | 12,250.00 | 11,878.95 | -2.00% | 637,604 |
| Sep 4, 2026 | 12,800.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,121.38 | -2.34% | 1,515,762 |
| Sep 3, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,412.29 | -0.78% | 2,157,543 |
| Aug 28, 2026 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,509.26 | 0.78% | 279,839 |
| Aug 27, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,412.29 | -2.29% | 366,101 |
| Aug 26, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 12,703.20 | -0.38% | 360,590 |
| Aug 25, 2026 | 13,000.00 | 13,150.00 | 12,750.00 | 13,150.00 | 12,751.69 | 2.73% | 774,430 |
| Aug 24, 2026 | 12,300.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,412.29 | 4.49% | 938,096 |
| Aug 21, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,250.00 | 11,878.95 | -1.61% | 795,648 |
| Aug 20, 2026 | 12,300.00 | 12,450.00 | 12,100.00 | 12,450.00 | 12,072.89 | 1.63% | 480,460 |