Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam
· Delayed Price · Currency is VND 12,500
+300 (2.46%)
At close: Mar 5, 2026
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2.46% | 630 |
| Mar 4, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 989 |
| Mar 3, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 4,150 |
| Mar 2, 2026 | 12,200.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1.64% | 8,374 |
| Feb 27, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 7,544 |
| Feb 26, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,069 |
| Feb 25, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -3.17% | 15,700 |
| Feb 24, 2026 | 12,300.00 | 12,800.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.79% | 11,200 |
| Feb 23, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,700.00 | 12,700.00 | 1.60% | 7,301 |
| Feb 13, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 3,700 |
| Feb 12, 2026 | 12,100.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 0.78% | 10,944 |
| Feb 11, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | -0.78% | 3,301 |
| Feb 9, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 100 |
| Feb 6, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4.00% | 3,000 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 200 |
| Feb 4, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 505 |
| Feb 3, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 1,050 |
| Feb 2, 2026 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | -0.78% | 227 |
| Jan 30, 2026 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 1,100 |
| Jan 29, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 3,200 |
| Jan 28, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 5,004 |
| Jan 26, 2026 | 12,200.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 3,105 |
| Jan 22, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 4.17% | 4,100 |
| Jan 21, 2026 | 12,500.00 | 12,700.00 | 11,700.00 | 12,000.00 | 12,000.00 | -5.51% | 11,409 |
| Jan 20, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 2,100 |
| Jan 16, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | - | 300 |
| Jan 15, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 400 |
| Jan 14, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 1,200 |
| Jan 13, 2026 | 12,200.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 3.23% | 6,672 |
| Jan 12, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.59% | 5,113 |
| Jan 9, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 2,200 |
| Jan 8, 2026 | 12,100.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | - | 13,700 |
| Jan 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 5,538 |
| Jan 6, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.57% | 1,900 |
| Jan 5, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.78% | 4,602 |
| Dec 31, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 500 |
| Dec 29, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -1.53% | 400 |
| Dec 25, 2025 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | -0.76% | 1,301 |
| Dec 24, 2025 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.54% | 1,600 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | 314 |
| Dec 22, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,800.00 | 12,800.00 | 0.79% | 11,760 |
| Dec 19, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 7,401 |
| Dec 18, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 16,860 |
| Dec 17, 2025 | 13,900.00 | 13,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 37,222 |
| Dec 16, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 56,603 |
| Dec 15, 2025 | 12,800.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1.56% | 38,063 |
| Dec 12, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 4,700 |
| Dec 11, 2025 | 13,000.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.51% | 21,000 |
| Dec 10, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 10,235 |
| Dec 9, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 27,120 |
| Dec 8, 2025 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,355 |
| 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 |