Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam
· Delayed Price · Currency is VND 9,900.00
-100.00 (-1.00%)
At close: Dec 5, 2025
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 10,501 |
| Dec 4, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 2,900 |
| Dec 3, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.01% | 833 |
| Dec 2, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 16,201 |
| Dec 1, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 2,751 |
| Nov 28, 2025 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | - | 7,721 |
| Nov 27, 2025 | 10,300.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | -2.91% | 10,475 |
| Nov 26, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 6,900 |
| Nov 25, 2025 | 9,800.00 | 10,400.00 | 9,800.00 | 10,200.00 | 10,200.00 | 4.08% | 14,576 |
| Nov 24, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 4,020 |
| Nov 21, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 3.13% | 1,900 |
| Nov 20, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 3,200 |
| Nov 19, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 600 |
| Nov 18, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,100 |
| Nov 17, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,102 |
| Nov 14, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 700 |
| Nov 13, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 3,101 |
| Nov 12, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 4,400 |
| Nov 11, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 400 |
| Nov 10, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 100 |
| Nov 7, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,702 |
| Nov 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,500 |
| Nov 5, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 200 |
| Nov 4, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,201 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 301 |
| Oct 31, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 200 |
| Oct 30, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 701 |
| Oct 29, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 3,304 |
| Oct 28, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 2,201 |
| Oct 24, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 3,504 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,501 |
| Oct 22, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 3,500 |
| Oct 21, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 9,600 |
| Oct 20, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 12,956 |
| Oct 17, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 8,601 |
| Oct 16, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 5,700 |
| Oct 15, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 600 |
| Oct 14, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,400 |
| Oct 13, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,640 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,200 |
| Oct 9, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 1,401 |
| Oct 7, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 2,841 |
| Oct 6, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 4,700 |
| Oct 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 8,201 |
| Oct 2, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 5,000 |
| Oct 1, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.01% | 1,221 |
| Sep 30, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 3,534 |
| Sep 29, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 1,920 |
| Sep 26, 2025 | 9,900.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 19,942 |
| Sep 25, 2025 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | - | 11,700 |
| Sep 24, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 14,620 |
| Sep 23, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 1,600 |
| Sep 22, 2025 | 9,800.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 1.01% | 13,200 |
| Sep 19, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 301 |
| Sep 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,200 |
| Sep 17, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 35,901 |
| Sep 16, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 100 |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 6,800 |
| Sep 12, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 9,300 |
| Sep 11, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 5,600 |
| Sep 10, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,072 |
| Sep 9, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 4,600 |
| Sep 8, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 5,303 |
| Sep 5, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 24,019 |
| Sep 4, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 3,400 |
| Sep 3, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 7,428 |
| Aug 29, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 2,002 |
| Aug 28, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 5,800 |
| Aug 27, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 4,801 |
| Aug 26, 2025 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | -1.94% | 49,900 |
| Aug 25, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,701 |
| Aug 22, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 17,703 |
| Aug 21, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 2,500 |
| Aug 20, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | - | 25,200 |
| Aug 19, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 24,702 |
| Aug 18, 2025 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 13,919 |
| Aug 15, 2025 | 10,700.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 20,110 |
| Aug 14, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 24,656 |
| Aug 13, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 29,950 |
| Aug 12, 2025 | 10,300.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,800.00 | 4.85% | 91,000 |
| Aug 11, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 22,300 |
| Aug 8, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 25,600 |
| Aug 7, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 24,400 |
| Aug 6, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 28,701 |
| Aug 5, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 57,000 |
| Aug 4, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 20,100 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -3.64% | 39,142 |
| Jul 31, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 10,300.00 | -0.90% | 27,200 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,393.64 | - | 12,851 |
| Jul 29, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 10,393.64 | -0.89% | 40,720 |
| Jul 28, 2025 | 11,100.00 | 11,300.00 | 10,900.00 | 11,200.00 | 10,487.27 | 0.90% | 90,744 |
| Jul 25, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,393.64 | 0.91% | 29,505 |
| Jul 24, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,300.00 | -1.79% | 54,609 |
| Jul 23, 2025 | 12,300.00 | 12,300.00 | 11,100.00 | 11,200.00 | 10,487.27 | -0.88% | 38,802 |
| Jul 22, 2025 | 10,900.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,580.91 | 3.67% | 117,200 |
| Jul 21, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | 0.93% | 14,609 |
| Jul 18, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,112.73 | -0.92% | 10,034 |
| Jul 17, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,206.36 | -0.91% | 23,645 |
| Jul 16, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | - | 20,600 |
| Jul 15, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,300.00 | - | 42,290 |