Quang Nam Mineral Industry Corporation (HNX:MIC)
Vietnam
· Delayed Price · Currency is VND 11,800
-700 (-5.60%)
At close: Mar 9, 2026
HNX:MIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,400.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.79% | 4,629 |
| Mar 5, 2026 | 12,300.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 4,803 |
| Mar 4, 2026 | 12,600.00 | 13,300.00 | 11,700.00 | 12,500.00 | 12,500.00 | -3.85% | 13,915 |
| Mar 3, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 8,765 |
| Mar 2, 2026 | 13,000.00 | 13,500.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.54% | 34,220 |
| Feb 27, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 340 |
| Feb 26, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 971 |
| Feb 25, 2026 | 12,800.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.33% | 8,972 |
| Feb 24, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | - | 2,600 |
| Feb 23, 2026 | 12,700.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.57% | 1,150 |
| Feb 13, 2026 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | - | 2,800 |
| Feb 12, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 2,135 |
| Feb 11, 2026 | 13,000.00 | 13,000.00 | 12,100.00 | 12,600.00 | 12,600.00 | 4.13% | 1,200 |
| Feb 10, 2026 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.20% | 13,300 |
| Feb 9, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.38% | 2,600 |
| Feb 6, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 4,356 |
| Feb 5, 2026 | 13,400.00 | 13,400.00 | 12,300.00 | 12,500.00 | 12,500.00 | -2.34% | 6,761 |
| Feb 4, 2026 | 12,700.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,800.00 | 5.79% | 15,957 |
| Feb 3, 2026 | 12,700.00 | 13,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 22,088 |
| Feb 2, 2026 | 13,000.00 | 14,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | -9.35% | 10,251 |
| Jan 30, 2026 | 15,000.00 | 15,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 14,945 |
| Jan 29, 2026 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 9.52% | 41,400 |
| Jan 28, 2026 | 12,300.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.88% | 4,000 |
| Jan 27, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.03% | 5,680 |
| Jan 26, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 2,150 |
| Jan 23, 2026 | 12,200.00 | 12,800.00 | 12,200.00 | 12,400.00 | 12,400.00 | 3.33% | 4,655 |
| Jan 22, 2026 | 12,500.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 5,710 |
| Jan 21, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 909 |
| Jan 20, 2026 | 12,700.00 | 13,300.00 | 12,500.00 | 13,000.00 | 13,000.00 | 2.36% | 7,489 |
| Jan 19, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 1,660 |
| Jan 16, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 2,620 |
| Jan 15, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,141 |
| Jan 14, 2026 | 13,300.00 | 13,300.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 16,090 |
| Jan 13, 2026 | 12,900.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2.46% | 4,110 |
| Jan 12, 2026 | 13,000.00 | 13,100.00 | 12,100.00 | 12,200.00 | 12,200.00 | -8.96% | 32,553 |
| Jan 9, 2026 | 15,000.00 | 15,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | -9.46% | 16,499 |
| Jan 8, 2026 | 15,300.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | 4.96% | 15,163 |
| Jan 7, 2026 | 12,900.00 | 14,100.00 | 12,900.00 | 14,100.00 | 14,100.00 | 9.30% | 29,928 |
| Jan 6, 2026 | 12,600.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 2.38% | 7,971 |
| Jan 5, 2026 | 11,600.00 | 12,600.00 | 11,600.00 | 12,600.00 | 12,600.00 | - | 308 |
| Dec 31, 2025 | 12,800.00 | 12,800.00 | 11,800.00 | 12,600.00 | 12,600.00 | - | 643 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 4.13% | 147 |
| Dec 29, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | -0.82% | 2,941 |
| Dec 26, 2025 | 12,300.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 5,470 |
| Dec 25, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 560 |
| Dec 24, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 314 |
| Dec 23, 2025 | 12,400.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1.61% | 3,540 |
| Dec 22, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,400.00 | 12,400.00 | -3.88% | 3,911 |
| Dec 19, 2025 | 12,700.00 | 13,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3.20% | 2,301 |
| Dec 18, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | -3.10% | 1,800 |
| Dec 17, 2025 | 12,500.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | - | 3,505 |
| Dec 16, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,900.00 | 12,900.00 | -1.53% | 2,075 |
| Dec 15, 2025 | 12,600.00 | 13,300.00 | 12,400.00 | 13,100.00 | 13,100.00 | 2.34% | 2,590 |
| Dec 12, 2025 | 13,000.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | -1.54% | 1,210 |
| Dec 11, 2025 | 12,600.00 | 13,100.00 | 12,600.00 | 13,000.00 | 13,000.00 | -2.26% | 3,500 |
| Dec 10, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 654 |
| Dec 9, 2025 | 13,100.00 | 13,500.00 | 12,400.00 | 13,200.00 | 13,200.00 | 0.76% | 8,532 |
| Dec 8, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 700 |
| Dec 5, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 1,937 |
| Dec 4, 2025 | 13,900.00 | 13,900.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.75% | 2,304 |
| Dec 3, 2025 | 13,100.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | -0.75% | 6,620 |
| Dec 2, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | 1,703 |
| Dec 1, 2025 | 13,200.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.76% | 4,036 |
| Nov 28, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 5,530 |
| Nov 27, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2.31% | 500 |
| Nov 26, 2025 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 1,095 |
| Nov 25, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.01% | 301 |
| Nov 24, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 615 |
| Nov 21, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 307 |
| Nov 20, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 900 |
| Nov 19, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 5,200 |
| Nov 18, 2025 | 14,100.00 | 14,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 2,065 |
| Nov 17, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.88% | 7,587 |
| Nov 14, 2025 | 14,700.00 | 14,700.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.46% | 2,200 |
| Nov 13, 2025 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.74% | 4,272 |
| Nov 12, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 6,501 |
| Nov 11, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 3,500 |
| Nov 10, 2025 | 13,600.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 1,405 |
| Nov 7, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 2,700 |
| Nov 6, 2025 | 13,800.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | -0.71% | 5,600 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,100.00 | 14,100.00 | -3.42% | 8,171 |
| Nov 4, 2025 | 14,600.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | - | 3,323 |
| Nov 3, 2025 | 14,800.00 | 14,800.00 | 13,800.00 | 14,600.00 | 14,600.00 | -1.35% | 5,363 |
| Oct 31, 2025 | 14,600.00 | 15,000.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1.37% | 5,097 |
| Oct 30, 2025 | 15,800.00 | 15,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.67% | 1,800 |
| Oct 29, 2025 | 14,700.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | -1.96% | 4,140 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 14,300.00 | 15,300.00 | 15,300.00 | 2.00% | 450 |
| Oct 27, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 450 |
| Oct 24, 2025 | 14,700.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2.04% | 1,700 |
| Oct 23, 2025 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | -2.00% | 6,723 |
| Oct 22, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 2,751 |
| Oct 21, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 0.68% | 2,377 |
| Oct 20, 2025 | 15,300.00 | 15,300.00 | 14,100.00 | 14,700.00 | 14,700.00 | -5.16% | 10,742 |
| Oct 17, 2025 | 15,200.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 12,247 |
| Oct 16, 2025 | 15,300.00 | 15,700.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.27% | 11,856 |
| Oct 15, 2025 | 15,800.00 | 16,100.00 | 15,200.00 | 15,700.00 | 15,700.00 | -0.63% | 12,800 |
| Oct 14, 2025 | 16,200.00 | 16,200.00 | 15,300.00 | 15,800.00 | 15,800.00 | -2.47% | 10,290 |
| Oct 13, 2025 | 15,900.00 | 16,800.00 | 15,900.00 | 16,200.00 | 16,200.00 | 5.19% | 21,818 |
| Oct 10, 2025 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 12,106 |
| Oct 9, 2025 | 15,200.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 14,723 |