MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam
· Delayed Price · Currency is VND 27,200
-200 (-0.73%)
At close: Feb 27, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.73% | 15,131 |
| Feb 26, 2026 | 27,200.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | 0.55% | 11,094 |
| Feb 25, 2026 | 27,300.00 | 27,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | - | 28,502 |
| Feb 24, 2026 | 27,250.00 | 27,300.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.37% | 17,106 |
| Feb 23, 2026 | 27,500.00 | 27,500.00 | 27,100.00 | 27,350.00 | 27,350.00 | 0.92% | 11,552 |
| Feb 13, 2026 | 27,000.00 | 27,300.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 12,500 |
| Feb 12, 2026 | 27,400.00 | 27,400.00 | 27,050.00 | 27,300.00 | 27,300.00 | 0.37% | 5,305 |
| Feb 11, 2026 | 27,150.00 | 27,500.00 | 27,150.00 | 27,200.00 | 27,200.00 | 0.18% | 17,801 |
| Feb 10, 2026 | 26,850.00 | 27,200.00 | 26,850.00 | 27,150.00 | 27,150.00 | 0.56% | 10,702 |
| Feb 9, 2026 | 26,950.00 | 27,400.00 | 26,950.00 | 27,000.00 | 27,000.00 | - | 14,667 |
| Feb 6, 2026 | 27,150.00 | 27,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.74% | 23,320 |
| Feb 5, 2026 | 27,450.00 | 27,450.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.91% | 13,257 |
| Feb 4, 2026 | 27,400.00 | 27,450.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.18% | 12,615 |
| Feb 3, 2026 | 27,200.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.55% | 55,981 |
| Feb 2, 2026 | 27,200.00 | 27,550.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.55% | 13,612 |
| Jan 30, 2026 | 27,700.00 | 27,700.00 | 27,050.00 | 27,400.00 | 27,400.00 | -0.36% | 30,305 |
| Jan 29, 2026 | 27,650.00 | 27,650.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.73% | 12,463 |
| Jan 28, 2026 | 27,800.00 | 27,800.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 15,951 |
| Jan 27, 2026 | 27,400.00 | 28,800.00 | 26,600.00 | 27,300.00 | 27,300.00 | 1.30% | 72,390 |
| Jan 26, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.19% | 46,139 |
| Jan 23, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 22,572 |
| Jan 22, 2026 | 27,600.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 22,334 |
| Jan 21, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.61% | 14,710 |
| Jan 20, 2026 | 27,700.00 | 28,500.00 | 27,250.00 | 27,950.00 | 27,950.00 | 1.82% | 113,874 |
| Jan 19, 2026 | 27,750.00 | 27,750.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.90% | 63,525 |
| Jan 16, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,700.00 | 27,700.00 | - | 49,574 |
| Jan 15, 2026 | 27,700.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,700.00 | - | 35,729 |
| Jan 14, 2026 | 27,000.00 | 28,250.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.78% | 124,168 |
| Jan 13, 2026 | 27,100.00 | 27,300.00 | 26,750.00 | 26,950.00 | 26,950.00 | -0.55% | 37,882 |
| Jan 12, 2026 | 26,600.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.88% | 55,955 |
| Jan 9, 2026 | 26,550.00 | 26,650.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 65,080 |
| Jan 8, 2026 | 26,400.00 | 26,500.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.57% | 36,715 |
| Jan 7, 2026 | 26,400.00 | 26,450.00 | 26,150.00 | 26,350.00 | 26,350.00 | - | 20,913 |
| Jan 6, 2026 | 26,350.00 | 26,350.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.38% | 11,861 |
| Jan 5, 2026 | 26,350.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.38% | 29,603 |
| Dec 31, 2025 | 26,200.00 | 26,450.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 7,843 |
| Dec 30, 2025 | 26,300.00 | 26,500.00 | 26,200.00 | 26,250.00 | 26,250.00 | 0.19% | 18,185 |
| Dec 29, 2025 | 26,450.00 | 26,450.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.95% | 10,924 |
| Dec 26, 2025 | 26,450.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | - | 20,872 |
| Dec 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.19% | 14,846 |
| Dec 24, 2025 | 26,500.00 | 26,600.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 8,023 |
| Dec 23, 2025 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 8,835 |
| Dec 22, 2025 | 26,400.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 17,726 |
| Dec 19, 2025 | 26,450.00 | 26,450.00 | 26,050.00 | 26,400.00 | 26,400.00 | 0.76% | 10,051 |
| Dec 18, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 12,104 |
| Dec 17, 2025 | 26,500.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.75% | 4,644 |
| Dec 16, 2025 | 25,950.00 | 26,500.00 | 25,950.00 | 26,500.00 | 26,500.00 | 2.12% | 14,158 |
| Dec 15, 2025 | 26,300.00 | 26,300.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.33% | 34,216 |
| Dec 12, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 19,050 |
| Dec 11, 2025 | 26,600.00 | 26,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 10,651 |
| Dec 10, 2025 | 26,600.00 | 26,800.00 | 26,550.00 | 26,800.00 | 26,800.00 | 1.13% | 5,100 |
| Dec 9, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 16,727 |
| Dec 8, 2025 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.19% | 7,743 |
| Dec 5, 2025 | 26,700.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.38% | 25,182 |
| Dec 4, 2025 | 26,700.00 | 26,800.00 | 26,650.00 | 26,650.00 | 26,650.00 | - | 5,134 |
| Dec 3, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,650.00 | 26,650.00 | - | 12,664 |
| Dec 2, 2025 | 26,750.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.56% | 22,650 |
| Dec 1, 2025 | 26,700.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.94% | 22,645 |
| Nov 28, 2025 | 26,300.00 | 26,700.00 | 26,300.00 | 26,550.00 | 26,550.00 | 0.95% | 59,081 |
| Nov 27, 2025 | 26,300.00 | 26,400.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 4,522 |
| Nov 26, 2025 | 26,350.00 | 26,450.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.19% | 21,266 |
| Nov 25, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,350.00 | 26,350.00 | -0.19% | 10,100 |
| Nov 24, 2025 | 26,100.00 | 26,450.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.19% | 13,436 |
| Nov 21, 2025 | 26,200.00 | 26,350.00 | 26,100.00 | 26,350.00 | 26,350.00 | -0.38% | 20,635 |
| Nov 20, 2025 | 26,550.00 | 26,650.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.38% | 5,384 |
| Nov 19, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.67% | 49,892 |
| Nov 18, 2025 | 26,900.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.19% | 30,793 |
| Nov 17, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,950.00 | 26,950.00 | -0.55% | 41,159 |
| Nov 14, 2025 | 26,850.00 | 27,100.00 | 26,850.00 | 27,100.00 | 27,100.00 | -2.69% | 21,568 |
| Nov 13, 2025 | 27,650.00 | 27,850.00 | 27,600.00 | 27,850.00 | 26,850.00 | 0.91% | 61,471 |
| Nov 12, 2025 | 27,600.00 | 27,700.00 | 27,550.00 | 27,600.00 | 26,608.98 | 0.18% | 39,143 |
| Nov 11, 2025 | 27,500.00 | 27,600.00 | 27,450.00 | 27,550.00 | 26,560.77 | 0.18% | 57,111 |
| Nov 10, 2025 | 27,350.00 | 27,500.00 | 27,200.00 | 27,500.00 | 26,512.57 | 0.55% | 31,036 |
| Nov 7, 2025 | 27,400.00 | 27,400.00 | 27,150.00 | 27,350.00 | 26,367.95 | -0.18% | 68,853 |
| Nov 6, 2025 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 26,416.16 | -0.36% | 25,359 |
| Nov 5, 2025 | 27,150.00 | 27,500.00 | 27,050.00 | 27,500.00 | 26,512.57 | 0.36% | 27,831 |
| Nov 4, 2025 | 27,450.00 | 27,450.00 | 27,050.00 | 27,400.00 | 26,416.16 | -0.18% | 19,328 |
| Nov 3, 2025 | 27,600.00 | 27,700.00 | 27,150.00 | 27,450.00 | 26,464.36 | - | 33,150 |
| Oct 31, 2025 | 27,300.00 | 27,500.00 | 27,250.00 | 27,450.00 | 26,464.36 | 0.92% | 39,287 |
| Oct 30, 2025 | 27,500.00 | 27,500.00 | 27,000.00 | 27,200.00 | 26,223.34 | 0.74% | 60,219 |
| Oct 29, 2025 | 26,800.00 | 27,200.00 | 26,800.00 | 27,000.00 | 26,030.52 | - | 70,646 |
| Oct 28, 2025 | 26,900.00 | 27,350.00 | 26,850.00 | 27,000.00 | 26,030.52 | 0.56% | 41,032 |
| Oct 27, 2025 | 26,950.00 | 27,600.00 | 26,700.00 | 26,850.00 | 25,885.91 | 0.19% | 42,926 |
| Oct 24, 2025 | 26,500.00 | 26,800.00 | 26,300.00 | 26,800.00 | 25,837.70 | 0.37% | 77,949 |
| Oct 23, 2025 | 26,500.00 | 26,700.00 | 26,450.00 | 26,700.00 | 25,741.29 | 1.14% | 31,735 |
| Oct 22, 2025 | 27,600.00 | 27,600.00 | 26,350.00 | 26,400.00 | 25,452.06 | -0.75% | 36,228 |
| Oct 21, 2025 | 27,400.00 | 27,400.00 | 26,400.00 | 26,600.00 | 25,644.88 | -0.75% | 50,060 |
| Oct 20, 2025 | 27,900.00 | 27,900.00 | 26,800.00 | 26,800.00 | 25,837.70 | -4.11% | 120,307 |
| Oct 17, 2025 | 28,200.00 | 28,200.00 | 27,800.00 | 27,950.00 | 26,946.41 | -0.89% | 38,500 |
| Oct 16, 2025 | 28,150.00 | 28,450.00 | 28,050.00 | 28,200.00 | 27,187.43 | 0.36% | 30,500 |
| Oct 15, 2025 | 28,200.00 | 28,250.00 | 28,050.00 | 28,100.00 | 27,091.02 | -0.35% | 40,100 |
| Oct 14, 2025 | 28,600.00 | 28,800.00 | 28,200.00 | 28,200.00 | 27,187.43 | - | 39,019 |
| Oct 13, 2025 | 28,200.00 | 28,400.00 | 28,100.00 | 28,200.00 | 27,187.43 | -1.05% | 64,332 |
| Oct 10, 2025 | 28,450.00 | 28,600.00 | 28,400.00 | 28,500.00 | 27,476.66 | -0.87% | 17,221 |
| Oct 9, 2025 | 28,750.00 | 28,750.00 | 28,400.00 | 28,750.00 | 27,717.68 | - | 6,161 |
| Oct 8, 2025 | 28,600.00 | 28,750.00 | 28,350.00 | 28,750.00 | 27,717.68 | 1.23% | 18,236 |
| Oct 7, 2025 | 28,400.00 | 28,500.00 | 28,350.00 | 28,400.00 | 27,380.25 | - | 52,746 |
| Oct 6, 2025 | 29,400.00 | 29,400.00 | 28,250.00 | 28,400.00 | 27,380.25 | 0.18% | 24,675 |
| Oct 3, 2025 | 28,400.00 | 28,450.00 | 28,300.00 | 28,350.00 | 27,332.05 | - | 13,500 |
| Oct 2, 2025 | 28,550.00 | 28,800.00 | 28,350.00 | 28,350.00 | 27,332.05 | -0.18% | 18,660 |