Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam
· Delayed Price · Currency is VND 7,500.00
0.00 (0.00%)
At close: Dec 5, 2025
HNX:MCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 6,100 |
| Dec 3, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8,100 |
| Dec 2, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,200 |
| Dec 1, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,800 |
| Nov 28, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Nov 27, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 9,000 |
| Nov 26, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,000 |
| Nov 25, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 9,800 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 17,705 |
| Nov 21, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7,700 |
| Nov 20, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 33,200 |
| Nov 19, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 600 |
| Nov 18, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 5,111 |
| Nov 17, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 42,300 |
| Nov 14, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 400 |
| Nov 13, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 17,000 |
| Nov 12, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 108 |
| Nov 7, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 5,100 |
| Nov 6, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 200 |
| Nov 5, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 3,100 |
| Nov 3, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 14,700 |
| Oct 31, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 2,500 |
| Oct 30, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 1,200 |
| Oct 29, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 400 |
| Oct 28, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 2,000 |
| Oct 27, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 415 |
| Oct 24, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 2,500 |
| Oct 23, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,800 |
| Oct 22, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 511 |
| Oct 21, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 5,069 |
| Oct 20, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 17,500 |
| Oct 17, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 200 |
| Oct 14, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 100 |
| Oct 13, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,400 |
| Oct 10, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,092 |
| Oct 8, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Oct 6, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 3,500 |
| Oct 3, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 1,700 |
| Oct 2, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 4,000 |
| Sep 30, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 6,300 |
| Sep 29, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 13,000 |
| Sep 26, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 5,200 |
| Sep 25, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 6,292 |
| Sep 24, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 9,100 |
| Sep 23, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 8,600 |
| Sep 22, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | -1.30% | 38,147 |
| Sep 19, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 36,600 |
| Sep 18, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2.67% | 79,646 |
| Sep 17, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,173 |
| Sep 16, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 700 |
| Sep 15, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 10,600 |
| Sep 12, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 3,800 |
| Sep 11, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 23,400 |
| Sep 10, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 600 |
| Sep 9, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 18,100 |
| Sep 8, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 10,100 |
| Sep 5, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 18,000 |
| Sep 4, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 21,300 |
| Sep 3, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 30,400 |
| Aug 29, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 26,400 |
| Aug 28, 2025 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 50,500 |
| Aug 27, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 34,700 |
| Aug 26, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 800 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 14,800 |
| Aug 22, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 63,200 |
| Aug 21, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 6,773 |
| Aug 20, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 106,002 |
| Aug 19, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 20,448 |
| Aug 18, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 17,800 |
| Aug 15, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 38,500 |
| Aug 14, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 33,400 |
| Aug 13, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,700 |
| Aug 12, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 43,810 |
| Aug 11, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 24,600 |
| Aug 8, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 13,457 |
| Aug 6, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 50,100 |
| Aug 5, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 5,200 |
| Aug 4, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 1,500 |
| Aug 1, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 2,400 |
| Jul 31, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 1,700 |
| Jul 30, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 1,607 |
| Jul 29, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | -1.30% | 14,100 |
| Jul 28, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 13,800 |
| Jul 25, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 5,600 |
| Jul 24, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 4,800 |
| Jul 23, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 1,805 |
| Jul 22, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 4,301 |
| Jul 21, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 1,300 |
| Jul 18, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 600 |
| Jul 17, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 1,300 |
| Jul 16, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 552 |
| Jul 15, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 9,300 |
| Jul 14, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,701 |
| Jul 11, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 7,500 |
| Jul 10, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 4,900 |
| Jul 9, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 4,957 |
| Jul 8, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 7,500 |
| Jul 7, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 1,007 |
| Jul 4, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 2,700 |
| Jul 3, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 3,222 |