Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam
· Delayed Price · Currency is VND 10,700
-500 (-4.46%)
At close: Mar 6, 2026
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,700.00 | 11,700.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2.80% | 61,905 |
| Mar 6, 2026 | 11,200.00 | 12,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.46% | 72,205 |
| Mar 5, 2026 | 13,400.00 | 13,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -8.94% | 29,326 |
| Mar 4, 2026 | 11,300.00 | 12,400.00 | 11,300.00 | 12,300.00 | 12,300.00 | 8.85% | 142,405 |
| Mar 3, 2026 | 10,700.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 9.71% | 68,541 |
| Mar 2, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3.00% | 21,600 |
| Feb 27, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,600 |
| Feb 26, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 4,701 |
| Feb 25, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 500 |
| Feb 24, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 2,200 |
| Feb 23, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 4,800 |
| Feb 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,301 |
| Feb 12, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 900 |
| Feb 11, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| Feb 10, 2026 | 10,200.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | - | 3,300 |
| Feb 9, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Feb 6, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 600 |
| Feb 5, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 8,200 |
| Feb 4, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 800 |
| Feb 3, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 1,200 |
| Feb 2, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Jan 30, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,900 |
| Jan 29, 2026 | 10,100.00 | 10,300.00 | 9,500.00 | 10,200.00 | 10,200.00 | 0.99% | 4,529 |
| Jan 28, 2026 | 9,900.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 8,802 |
| Jan 27, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,500 |
| Jan 23, 2026 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 1.00% | 200 |
| Jan 22, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,400 |
| Jan 21, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | -1.96% | 15,800 |
| Jan 20, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 400 |
| Jan 19, 2026 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 8,200 |
| Jan 16, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 3.00% | 23,250 |
| Jan 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,021 |
| Jan 14, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 8,300 |
| Jan 13, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 11,200 |
| Jan 12, 2026 | 9,500.00 | 10,300.00 | 9,500.00 | 10,100.00 | 10,100.00 | 2.02% | 10,802 |
| Jan 8, 2026 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,000 |
| Jan 7, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.98% | 15,500 |
| Jan 6, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 100 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 204 |
| Dec 29, 2025 | 9,300.00 | 10,300.00 | 9,300.00 | 10,000.00 | 10,000.00 | 1.01% | 3,576 |
| Dec 26, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 1,200 |
| Dec 25, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 15,210 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 401 |
| Dec 23, 2025 | 9,200.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 2.00% | 2,200 |
| Dec 22, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 101 |
| Dec 19, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 6,100 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 302 |
| Dec 17, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 12,500 |
| Dec 16, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 7,841 |
| Dec 15, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 7,403 |
| Dec 12, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1,001 |
| Dec 11, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 3,200 |
| Dec 10, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 2,101 |
| Dec 9, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 7,301 |
| Dec 8, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 800 |
| 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 |