Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam
· Delayed Price · Currency is VND 13,000
-100 (-0.76%)
At close: Dec 5, 2025
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,800.00 | 13,600.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 8,506 |
| Dec 4, 2025 | 13,200.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 6,707 |
| Dec 3, 2025 | 13,300.00 | 13,800.00 | 12,800.00 | 13,200.00 | 13,200.00 | -0.75% | 12,977 |
| Dec 2, 2025 | 13,500.00 | 14,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -5.00% | 1,700 |
| Dec 1, 2025 | 15,400.00 | 15,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | -9.09% | 11,717 |
| Nov 28, 2025 | 16,000.00 | 16,000.00 | 13,700.00 | 15,400.00 | 15,400.00 | 5.48% | 37,801 |
| Nov 27, 2025 | 14,600.00 | 14,600.00 | 13,900.00 | 14,600.00 | 14,600.00 | -11.52% | 42,492 |
| Nov 26, 2025 | 17,100.00 | 17,100.00 | 16,500.00 | 16,500.00 | 13,250.00 | -4.07% | 19,900 |
| Nov 25, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 17,200.00 | 13,812.12 | - | 3,600 |
| Nov 24, 2025 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 13,812.12 | -2.27% | 190,000 |
| Nov 21, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 17,600.00 | 14,133.33 | 0.57% | 12,633 |
| Nov 20, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | - | 1,501 |
| Nov 19, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 14,053.03 | 1.74% | 2,700 |
| Nov 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 13,812.12 | -4.44% | 720 |
| Nov 17, 2025 | 18,000.00 | 18,100.00 | 17,600.00 | 18,000.00 | 14,454.54 | - | 6,001 |
| Nov 14, 2025 | 18,500.00 | 18,500.00 | 17,100.00 | 18,000.00 | 14,454.54 | 5.26% | 6,115 |
| Nov 13, 2025 | 18,300.00 | 18,500.00 | 17,100.00 | 17,100.00 | 13,731.81 | -6.56% | 5,261 |
| Nov 12, 2025 | 17,000.00 | 18,500.00 | 17,000.00 | 18,300.00 | 14,695.45 | 7.65% | 5,577 |
| Nov 11, 2025 | 15,800.00 | 17,100.00 | 15,800.00 | 17,000.00 | 13,651.51 | -1.16% | 900 |
| Nov 10, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 13,812.12 | 8.86% | 100 |
| Nov 7, 2025 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 12,687.87 | -5.95% | 1,200 |
| Nov 6, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 13,490.90 | 3.70% | 300 |
| Nov 5, 2025 | 17,000.00 | 17,900.00 | 16,100.00 | 16,200.00 | 13,009.09 | -7.43% | 2,600 |
| Nov 4, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | 7.36% | 10,001 |
| Nov 3, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 13,089.39 | -4.68% | 1,546 |
| Oct 31, 2025 | 17,200.00 | 18,000.00 | 17,000.00 | 17,100.00 | 13,731.81 | -0.58% | 3,613 |
| Oct 30, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 13,812.12 | 1.18% | 5,619 |
| Oct 29, 2025 | 17,000.00 | 17,400.00 | 16,800.00 | 17,000.00 | 13,651.51 | - | 9,823 |
| Oct 28, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 13,651.51 | -3.41% | 811 |
| Oct 24, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 14,133.33 | - | 500 |
| Oct 23, 2025 | 16,400.00 | 17,600.00 | 16,400.00 | 17,600.00 | 14,133.33 | -1.68% | 3,511 |
| Oct 22, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,374.24 | 6.55% | 103 |
| Oct 21, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 13,490.90 | 3.07% | 291 |
| Oct 20, 2025 | 16,300.00 | 17,300.00 | 16,200.00 | 16,300.00 | 13,089.39 | -7.39% | 1,206 |
| Oct 15, 2025 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 14,133.33 | - | 1,731 |
| Oct 14, 2025 | 16,800.00 | 18,500.00 | 16,100.00 | 17,600.00 | 14,133.33 | 3.53% | 12,701 |
| Oct 13, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 13,651.51 | 0.59% | 303 |
| Oct 10, 2025 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 13,571.21 | 2.42% | 2,922 |
| Oct 9, 2025 | 16,600.00 | 17,500.00 | 16,200.00 | 16,500.00 | 13,250.00 | - | 4,736 |
| Oct 8, 2025 | 16,500.00 | 17,800.00 | 16,500.00 | 16,500.00 | 13,250.00 | -7.30% | 10,402 |
| Oct 7, 2025 | 16,600.00 | 17,800.00 | 16,300.00 | 17,800.00 | 14,293.93 | -1.11% | 4,600 |
| Oct 2, 2025 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 14,454.54 | 8.43% | 3,302 |
| Oct 1, 2025 | 16,600.00 | 18,200.00 | 16,400.00 | 16,600.00 | 13,330.30 | - | 18,511 |
| Sep 30, 2025 | 16,600.00 | 17,200.00 | 16,500.00 | 16,600.00 | 13,330.30 | -7.26% | 4,207 |
| Sep 29, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,900.00 | 14,374.24 | -0.56% | 2,237 |
| Sep 26, 2025 | 17,500.00 | 18,000.00 | 17,300.00 | 18,000.00 | 14,454.54 | -0.55% | 4,713 |
| Sep 25, 2025 | 18,400.00 | 18,700.00 | 16,000.00 | 18,100.00 | 14,534.84 | 3.43% | 38,100 |
| Sep 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | - | 5,244 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | -3.31% | 2,500 |
| Sep 22, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 14,534.84 | 5.23% | 120 |
| Sep 19, 2025 | 18,600.00 | 18,600.00 | 17,200.00 | 17,200.00 | 13,812.12 | - | 2,235 |
| Sep 18, 2025 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 13,812.12 | -6.01% | 10,500 |
| Sep 17, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,695.45 | -3.17% | 5,000 |
| Sep 15, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 15,177.27 | 1.07% | 6,200 |
| Sep 12, 2025 | 18,300.00 | 18,700.00 | 18,200.00 | 18,700.00 | 15,016.66 | 3.89% | 2,800 |
| Sep 11, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,454.54 | - | 100 |
| Sep 10, 2025 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 14,454.54 | 0.56% | 1,328 |
| Sep 9, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,374.24 | -1.65% | 100 |
| Sep 8, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,200.00 | 14,615.15 | -3.19% | 26,250 |
| Sep 5, 2025 | 18,100.00 | 18,900.00 | 17,900.00 | 18,800.00 | 15,096.96 | -0.53% | 17,416 |
| Sep 4, 2025 | 18,300.00 | 19,100.00 | 18,000.00 | 18,900.00 | 15,177.27 | - | 22,403 |
| Sep 3, 2025 | 18,600.00 | 19,000.00 | 18,500.00 | 18,900.00 | 15,177.27 | -1.05% | 10,904 |
| Aug 29, 2025 | 18,600.00 | 19,100.00 | 18,600.00 | 19,100.00 | 15,337.87 | -1.04% | 5,603 |
| Aug 28, 2025 | 18,600.00 | 19,300.00 | 17,800.00 | 19,300.00 | 15,498.48 | - | 24,902 |
| Aug 27, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 15,498.48 | - | 4,043 |
| Aug 26, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 15,498.48 | 3.76% | 100 |
| Aug 25, 2025 | 19,000.00 | 19,300.00 | 18,600.00 | 18,600.00 | 14,936.36 | -2.11% | 2,050 |
| Aug 22, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,257.57 | - | 1,003 |
| Aug 21, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 15,257.57 | -2.56% | 3,731 |
| Aug 20, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 15,659.09 | - | 3,900 |
| Aug 19, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 15,659.09 | - | 351 |
| Aug 18, 2025 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 15,659.09 | -1.52% | 3,227 |
| Aug 15, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,800.00 | 15,899.99 | - | 3,910 |
| Aug 14, 2025 | 19,300.00 | 19,800.00 | 19,000.00 | 19,800.00 | 15,899.99 | 1.02% | 6,360 |
| Aug 13, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 15,739.39 | 0.51% | 2,991 |
| Aug 12, 2025 | 19,200.00 | 19,800.00 | 19,100.00 | 19,500.00 | 15,659.09 | -2.50% | 1,875 |
| Aug 8, 2025 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 16,060.60 | 5.26% | 3,823 |
| Aug 7, 2025 | 19,200.00 | 20,500.00 | 19,000.00 | 19,000.00 | 15,257.57 | -0.52% | 8,964 |
| Aug 6, 2025 | 20,400.00 | 22,000.00 | 19,100.00 | 19,100.00 | 15,337.87 | -9.48% | 28,030 |
| Aug 5, 2025 | 18,900.00 | 21,100.00 | 18,900.00 | 21,100.00 | 16,943.93 | 7.11% | 10,101 |
| Aug 1, 2025 | 19,500.00 | 19,800.00 | 19,400.00 | 19,700.00 | 15,819.69 | - | 4,350 |
| Jul 31, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,700.00 | 15,819.69 | 1.03% | 9,301 |
| Jul 30, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 15,659.09 | 0.52% | 600 |
| Jul 29, 2025 | 19,100.00 | 19,400.00 | 19,000.00 | 19,400.00 | 15,578.78 | 1.57% | 6,600 |
| Jul 28, 2025 | 19,100.00 | 19,900.00 | 19,100.00 | 19,100.00 | 15,337.87 | -2.55% | 3,657 |
| Jul 25, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,600.00 | 15,739.39 | -1.01% | 5,100 |
| Jul 24, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 15,899.99 | 1.54% | 6,140 |
| Jul 23, 2025 | 19,400.00 | 19,500.00 | 18,500.00 | 19,500.00 | 15,659.09 | 5.98% | 7,800 |
| Jul 22, 2025 | 19,000.00 | 19,500.00 | 18,400.00 | 18,400.00 | 14,775.75 | -3.16% | 8,700 |
| Jul 21, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 15,257.57 | 2.15% | 1,120 |
| Jul 18, 2025 | 19,500.00 | 19,500.00 | 18,600.00 | 18,600.00 | 14,936.36 | -2.11% | 6,422 |
| Jul 17, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,000.00 | 15,257.57 | - | 3,743 |
| Jul 16, 2025 | 19,000.00 | 19,100.00 | 18,800.00 | 19,000.00 | 15,257.57 | -2.56% | 7,051 |
| Jul 15, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 15,659.09 | - | 1,053 |
| Jul 14, 2025 | 19,200.00 | 19,900.00 | 18,000.00 | 19,500.00 | 15,659.09 | 1.56% | 10,817 |
| Jul 11, 2025 | 19,000.00 | 19,900.00 | 18,900.00 | 19,200.00 | 15,418.18 | -6.80% | 11,203 |
| Jul 10, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 16,542.42 | 5.10% | 100 |
| Jul 8, 2025 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 15,739.39 | -0.51% | 702 |
| Jul 4, 2025 | 18,800.00 | 20,300.00 | 18,800.00 | 19,700.00 | 15,819.69 | 5.35% | 3,900 |
| Jul 3, 2025 | 20,000.00 | 20,000.00 | 18,700.00 | 18,700.00 | 15,016.66 | 2.19% | 1,200 |