Skip to main content
MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,500
+400 (1.42%)
At close: Apr 29, 2026

HOSE:MCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627,950.0028,600.0027,950.0028,100.0028,100.000.54%89,109
Apr 24, 202627,300.0028,400.0027,300.0027,950.0027,950.001.08%131,703
Apr 23, 202627,750.0027,750.0027,400.0027,650.0027,650.00-0.36%74,170
Apr 22, 202627,500.0027,750.0027,200.0027,750.0027,750.00-0.18%66,892
Apr 21, 202628,900.0028,900.0027,650.0027,800.0027,800.002.02%176,516
Apr 20, 202626,550.0027,250.0026,550.0027,250.0027,250.006.86%116,635
Apr 17, 202625,600.0025,600.0025,250.0025,500.0025,500.000.20%10,671
Apr 16, 202625,650.0025,650.0025,350.0025,450.0025,450.00-0.59%19,963
Apr 15, 202625,700.0025,700.0025,400.0025,600.0025,600.000.20%20,032
Apr 14, 202625,600.0025,700.0025,400.0025,550.0025,550.000.20%29,628
Apr 13, 202625,350.0025,600.0025,350.0025,500.0025,500.00-0.58%61,937
Apr 10, 202625,600.0025,750.0025,500.0025,650.0025,650.000.20%17,228
Apr 9, 202625,800.0025,800.0025,600.0025,600.0025,600.00-0.97%5,353
Apr 8, 202626,000.0026,050.0025,450.0025,850.0025,850.001.57%31,440
Apr 7, 202625,300.0025,500.0025,300.0025,450.0025,450.000.59%5,270
Apr 6, 202625,500.0025,500.0025,300.0025,300.0025,300.00-0.78%13,924
Apr 3, 202626,000.0026,000.0025,500.0025,500.0025,500.00-0.20%1,646
Apr 2, 202625,900.0025,900.0025,500.0025,550.0025,550.00-1.35%8,660
Apr 1, 202625,900.0025,950.0025,600.0025,900.0025,900.001.17%133,212
Mar 31, 202625,600.0025,900.0025,450.0025,600.0025,600.000.39%12,473
Mar 30, 202625,650.0025,650.0025,450.0025,500.0025,500.00-0.78%11,102
Mar 27, 202625,450.0025,750.0025,450.0025,700.0025,700.000.19%25,330
Mar 26, 202625,500.0025,650.0025,500.0025,650.0025,650.00-0.19%12,900
Mar 25, 202625,500.0025,800.0025,250.0025,700.0025,700.000.78%24,430
Mar 24, 202625,250.0025,900.0025,250.0025,500.0025,500.000.99%11,755
Mar 23, 202625,200.0025,500.0025,000.0025,250.0025,250.00-0.79%34,409
Mar 20, 202626,000.0026,000.0025,450.0025,450.0025,450.00-0.97%18,110
Mar 19, 202625,700.0026,000.0025,600.0025,700.0025,700.00-1.15%13,040
Mar 18, 202626,200.0026,200.0025,800.0026,000.0026,000.00-5,005
Mar 17, 202626,200.0026,200.0025,900.0026,000.0026,000.00-8,524
Mar 16, 202625,500.0026,000.0025,450.0026,000.0026,000.002.16%9,811
Mar 13, 202625,400.0026,450.0025,200.0025,450.0025,450.00-0.97%20,012
Mar 12, 202625,750.0025,900.0025,500.0025,700.0025,700.00-0.19%13,216
Mar 11, 202626,000.0026,250.0025,600.0025,750.0025,750.000.59%21,424
Mar 10, 202624,750.0025,600.0024,750.0025,600.0025,600.004.07%31,907
Mar 9, 202625,600.0026,000.0024,600.0024,600.0024,600.00-6.99%125,031
Mar 6, 202626,550.0026,600.0025,800.0026,450.0026,450.00-0.19%16,901
Mar 5, 202627,350.0027,350.0026,500.0026,500.0026,500.00-14,107
Mar 4, 202626,800.0026,800.0026,400.0026,500.0026,500.00-1.12%34,569
Mar 3, 202626,800.0027,000.0026,800.0026,800.0026,800.00-16,700
Mar 2, 202627,150.0027,150.0026,800.0026,800.0026,800.00-1.47%31,102
Feb 27, 202627,500.0027,500.0027,200.0027,200.0027,200.00-0.73%15,131
Feb 26, 202627,200.0027,400.0027,200.0027,400.0027,400.000.55%11,094
Feb 25, 202627,300.0027,400.0027,250.0027,250.0027,250.00-28,502
Feb 24, 202627,250.0027,300.0027,150.0027,250.0027,250.00-0.37%17,106
Feb 23, 202627,500.0027,500.0027,100.0027,350.0027,350.000.92%11,552
Feb 13, 202627,000.0027,300.0027,000.0027,100.0027,100.00-0.73%12,500
Feb 12, 202627,400.0027,400.0027,050.0027,300.0027,300.000.37%5,305
Feb 11, 202627,150.0027,500.0027,150.0027,200.0027,200.000.18%17,801
Feb 10, 202626,850.0027,200.0026,850.0027,150.0027,150.000.56%10,702
Feb 9, 202626,950.0027,400.0026,950.0027,000.0027,000.00-14,667
Feb 6, 202627,150.0027,400.0026,850.0027,000.0027,000.00-0.74%23,320
Feb 5, 202627,450.0027,450.0027,200.0027,200.0027,200.00-0.91%13,257
Feb 4, 202627,400.0027,450.0027,200.0027,450.0027,450.000.18%12,615
Feb 3, 202627,200.0027,400.0027,100.0027,400.0027,400.000.55%55,981
Feb 2, 202627,200.0027,550.0027,100.0027,250.0027,250.00-0.55%13,612
Jan 30, 202627,700.0027,700.0027,050.0027,400.0027,400.00-0.36%30,305
Jan 29, 202627,650.0027,650.0027,200.0027,500.0027,500.000.73%12,463
Jan 28, 202627,800.0027,800.0027,100.0027,300.0027,300.00-15,951
Jan 27, 202627,400.0028,800.0026,600.0027,300.0027,300.001.30%72,390
Jan 26, 202627,200.0027,200.0026,500.0026,950.0026,950.00-0.19%46,139
Jan 23, 202627,500.0027,500.0027,000.0027,000.0027,000.00-1.82%22,572
Jan 22, 202627,600.0028,000.0027,000.0027,500.0027,500.00-22,334
Jan 21, 202627,950.0027,950.0027,500.0027,500.0027,500.00-1.61%14,710
Jan 20, 202627,700.0028,500.0027,250.0027,950.0027,950.001.82%113,874
Jan 19, 202627,750.0027,750.0027,200.0027,450.0027,450.00-0.90%63,525
Jan 16, 202628,000.0028,000.0027,700.0027,700.0027,700.00-49,574
Jan 15, 202627,700.0028,000.0027,650.0027,700.0027,700.00-35,729
Jan 14, 202627,000.0028,250.0027,000.0027,700.0027,700.002.78%124,168
Jan 13, 202627,100.0027,300.0026,750.0026,950.0026,950.00-0.55%37,882
Jan 12, 202626,600.0027,200.0026,600.0027,100.0027,100.001.88%55,955
Jan 9, 202626,550.0026,650.0026,300.0026,600.0026,600.000.38%65,080
Jan 8, 202626,400.0026,500.0026,350.0026,500.0026,500.000.57%36,715
Jan 7, 202626,400.0026,450.0026,150.0026,350.0026,350.00-20,913
Jan 6, 202626,350.0026,350.0026,150.0026,350.0026,350.00-0.38%11,861
Jan 5, 202626,350.0026,500.0026,050.0026,450.0026,450.000.38%29,603
Dec 31, 202526,200.0026,450.0026,200.0026,350.0026,350.000.38%7,843
Dec 30, 202526,300.0026,500.0026,200.0026,250.0026,250.000.19%18,185
Dec 29, 202526,450.0026,450.0026,200.0026,200.0026,200.00-0.95%10,924
Dec 26, 202526,450.0026,450.0026,000.0026,450.0026,450.00-20,872
Dec 25, 202526,500.0026,500.0026,400.0026,450.0026,450.00-0.19%14,846
Dec 24, 202526,500.0026,600.0026,500.0026,500.0026,500.00-8,023
Dec 23, 202526,500.0026,600.0026,400.0026,500.0026,500.00-8,835
Dec 22, 202526,400.0026,700.0026,400.0026,500.0026,500.000.38%17,726
Dec 19, 202526,450.0026,450.0026,050.0026,400.0026,400.000.76%10,051
Dec 18, 202526,300.0026,300.0026,200.0026,200.0026,200.00-0.38%12,104
Dec 17, 202526,500.0026,500.0026,100.0026,300.0026,300.00-0.75%4,644
Dec 16, 202525,950.0026,500.0025,950.0026,500.0026,500.002.12%14,158
Dec 15, 202526,300.0026,300.0025,900.0025,950.0025,950.00-1.33%34,216
Dec 12, 202526,500.0026,500.0026,300.0026,300.0026,300.00-0.75%19,050
Dec 11, 202526,600.0026,750.0026,500.0026,500.0026,500.00-1.12%10,651
Dec 10, 202526,600.0026,800.0026,550.0026,800.0026,800.001.13%5,100
Dec 9, 202526,800.0026,900.0026,500.0026,500.0026,500.00-0.75%16,727
Dec 8, 202526,800.0026,900.0026,700.0026,700.0026,700.00-0.19%7,743
Dec 5, 202526,700.0026,750.0026,600.0026,750.0026,750.000.38%25,182
Dec 4, 202526,700.0026,800.0026,650.0026,650.0026,650.00-5,134
Dec 3, 202526,800.0026,800.0026,500.0026,650.0026,650.00-12,664
Dec 2, 202526,750.0026,800.0026,600.0026,650.0026,650.00-0.56%22,650
Dec 1, 202526,700.0026,900.0026,600.0026,800.0026,800.000.94%22,645
Nov 28, 202526,300.0026,700.0026,300.0026,550.0026,550.000.95%59,081