MHC JSC (HOSE:MHC)
Vietnam
· Delayed Price · Currency is VND 13,450
+300 (2.28%)
At close: Dec 3, 2025
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,750.00 | 13,750.00 | 13,300.00 | 13,550.00 | 13,550.00 | -0.37% | 15,307 |
| Dec 4, 2025 | 13,400.00 | 13,700.00 | 13,150.00 | 13,600.00 | 13,600.00 | 1.12% | 180,071 |
| Dec 3, 2025 | 13,350.00 | 13,550.00 | 12,450.00 | 13,450.00 | 13,450.00 | 2.28% | 114,706 |
| Dec 2, 2025 | 13,350.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.87% | 163,832 |
| Dec 1, 2025 | 13,100.00 | 13,400.00 | 12,650.00 | 13,400.00 | 13,400.00 | 3.08% | 253,515 |
| Nov 28, 2025 | 12,600.00 | 13,150.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 168,151 |
| Nov 27, 2025 | 13,000.00 | 13,100.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 94,244 |
| Nov 26, 2025 | 12,400.00 | 13,150.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.84% | 306,307 |
| Nov 25, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.88% | 100,192 |
| Nov 24, 2025 | 12,500.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | 4.45% | 260,565 |
| Nov 21, 2025 | 12,200.00 | 12,500.00 | 12,150.00 | 12,350.00 | 12,350.00 | -0.40% | 164,839 |
| Nov 20, 2025 | 12,650.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.59% | 11,932 |
| Nov 19, 2025 | 12,650.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2.02% | 240,611 |
| Nov 18, 2025 | 12,100.00 | 12,750.00 | 12,100.00 | 12,350.00 | 12,350.00 | - | 109,707 |
| Nov 17, 2025 | 11,900.00 | 12,600.00 | 11,900.00 | 12,350.00 | 12,350.00 | -1.20% | 110,446 |
| Nov 14, 2025 | 12,750.00 | 12,750.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.79% | 60,610 |
| Nov 13, 2025 | 12,550.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.40% | 71,533 |
| Nov 12, 2025 | 11,900.00 | 12,550.00 | 11,900.00 | 12,550.00 | 12,550.00 | 5.91% | 104,922 |
| Nov 11, 2025 | 11,700.00 | 12,050.00 | 11,400.00 | 11,850.00 | 11,850.00 | 1.28% | 98,051 |
| Nov 10, 2025 | 11,200.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,700.00 | - | 195,890 |
| Nov 7, 2025 | 12,100.00 | 12,450.00 | 11,700.00 | 11,700.00 | 11,700.00 | -4.10% | 134,552 |
| Nov 6, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.17% | 118,029 |
| Nov 5, 2025 | 12,500.00 | 13,200.00 | 12,350.00 | 12,600.00 | 12,600.00 | -2.33% | 263,522 |
| Nov 4, 2025 | 12,650.00 | 13,000.00 | 11,800.00 | 12,900.00 | 12,900.00 | 1.98% | 546,432 |
| Nov 3, 2025 | 13,400.00 | 13,550.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.99% | 868,283 |
| Oct 31, 2025 | 14,800.00 | 14,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 811,389 |
| Oct 30, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | -1.07% | 148,750 |
| Oct 29, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 126,804 |
| Oct 28, 2025 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 4.55% | 219,484 |
| Oct 27, 2025 | 13,400.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 133,047 |
| Oct 24, 2025 | 13,400.00 | 13,500.00 | 12,950.00 | 13,300.00 | 13,300.00 | -1.48% | 51,731 |
| Oct 23, 2025 | 12,850.00 | 13,700.00 | 12,550.00 | 13,500.00 | 13,500.00 | 5.06% | 145,126 |
| Oct 22, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | -0.39% | 149,170 |
| Oct 21, 2025 | 13,100.00 | 13,350.00 | 12,300.00 | 12,900.00 | 12,900.00 | -1.53% | 329,399 |
| Oct 20, 2025 | 13,800.00 | 14,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | -6.76% | 445,491 |
| Oct 17, 2025 | 14,300.00 | 14,500.00 | 13,900.00 | 14,050.00 | 14,050.00 | -2.43% | 362,227 |
| Oct 16, 2025 | 14,500.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 305,817 |
| Oct 15, 2025 | 14,250.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1.77% | 365,763 |
| Oct 14, 2025 | 14,300.00 | 15,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | -4.07% | 654,822 |
| Oct 13, 2025 | 14,750.00 | 15,000.00 | 14,200.00 | 14,750.00 | 14,750.00 | - | 398,934 |
| Oct 10, 2025 | 13,800.00 | 14,750.00 | 13,650.00 | 14,750.00 | 14,750.00 | 6.88% | 949,860 |
| Oct 9, 2025 | 13,600.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2.60% | 281,232 |
| Oct 8, 2025 | 13,800.00 | 13,900.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 212,285 |
| Oct 7, 2025 | 13,500.00 | 13,800.00 | 13,250.00 | 13,450.00 | 13,450.00 | - | 239,037 |
| Oct 6, 2025 | 13,200.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 4.26% | 151,729 |
| Oct 3, 2025 | 13,150.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.90% | 177,587 |
| Oct 2, 2025 | 13,850.00 | 13,850.00 | 13,150.00 | 13,150.00 | 13,150.00 | -4.36% | 183,244 |
| Oct 1, 2025 | 13,250.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,750.00 | 4.17% | 156,368 |
| Sep 30, 2025 | 13,550.00 | 13,700.00 | 13,050.00 | 13,200.00 | 13,200.00 | -3.65% | 294,269 |
| Sep 29, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 207,951 |
| Sep 26, 2025 | 14,350.00 | 14,350.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 167,228 |
| Sep 25, 2025 | 13,600.00 | 14,300.00 | 13,600.00 | 14,200.00 | 14,200.00 | 4.41% | 368,174 |
| Sep 24, 2025 | 13,600.00 | 13,850.00 | 13,100.00 | 13,600.00 | 13,600.00 | -0.73% | 161,821 |
| Sep 23, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.72% | 37,097 |
| Sep 22, 2025 | 14,150.00 | 14,200.00 | 13,000.00 | 13,800.00 | 13,800.00 | -1.08% | 256,323 |
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 90,062 |
| Sep 18, 2025 | 13,900.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.72% | 288,564 |
| Sep 17, 2025 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 2,331,679 |
| Sep 16, 2025 | 14,600.00 | 14,750.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.38% | 384,296 |
| Sep 15, 2025 | 14,650.00 | 14,800.00 | 14,250.00 | 14,500.00 | 14,500.00 | - | 3,276,600 |
| Sep 12, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.84% | 394,268 |
| Sep 11, 2025 | 13,900.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | -1.05% | 2,379,438 |
| Sep 10, 2025 | 13,900.00 | 14,500.00 | 13,650.00 | 14,250.00 | 14,250.00 | 2.89% | 440,116 |
| Sep 9, 2025 | 14,050.00 | 14,100.00 | 13,500.00 | 13,850.00 | 13,850.00 | -1.42% | 468,221 |
| Sep 8, 2025 | 14,800.00 | 14,800.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 868,953 |
| Sep 5, 2025 | 14,200.00 | 14,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | -0.36% | 1,485,045 |
| Sep 4, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 298,386 |
| Sep 3, 2025 | 13,750.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | 2.19% | 357,981 |
| Aug 29, 2025 | 14,000.00 | 14,400.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 599,776 |
| Aug 28, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.41% | 170,574 |
| Aug 27, 2025 | 14,100.00 | 14,600.00 | 13,500.00 | 14,200.00 | 14,200.00 | 2.16% | 678,528 |
| Aug 26, 2025 | 13,400.00 | 14,400.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.83% | 570,579 |
| Aug 25, 2025 | 14,600.00 | 14,950.00 | 13,350.00 | 13,650.00 | 13,650.00 | -4.88% | 769,912 |
| Aug 22, 2025 | 15,450.00 | 15,800.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 1,769,235 |
| Aug 21, 2025 | 16,000.00 | 16,000.00 | 15,200.00 | 15,400.00 | 15,400.00 | -2.53% | 381,760 |
| Aug 20, 2025 | 16,150.00 | 16,150.00 | 15,100.00 | 15,800.00 | 15,800.00 | 4.64% | 4,058,380 |
| Aug 19, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 6.71% | 173,903 |
| Aug 18, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 6.79% | 190,260 |
| Aug 15, 2025 | 12,750.00 | 13,250.00 | 12,200.00 | 13,250.00 | 13,250.00 | 6.85% | 1,017,050 |
| Aug 14, 2025 | 12,500.00 | 12,850.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 743,648 |
| Aug 13, 2025 | 12,500.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | -0.40% | 462,512 |
| Aug 12, 2025 | 12,100.00 | 12,700.00 | 11,800.00 | 12,450.00 | 12,450.00 | 4.62% | 967,294 |
| Aug 11, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1.71% | 332,256 |
| Aug 8, 2025 | 11,900.00 | 12,000.00 | 11,550.00 | 11,700.00 | 11,700.00 | -1.68% | 348,282 |
| Aug 7, 2025 | 12,450.00 | 12,450.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.42% | 470,669 |
| Aug 6, 2025 | 11,900.00 | 12,150.00 | 11,600.00 | 11,950.00 | 11,950.00 | 2.58% | 538,077 |
| Aug 5, 2025 | 12,900.00 | 12,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | -6.80% | 1,218,940 |
| Aug 4, 2025 | 12,000.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 2.46% | 602,990 |
| Aug 1, 2025 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 2,744,023 |
| Jul 31, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 6.58% | 435,608 |
| Jul 30, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 6.54% | 464,652 |
| Jul 29, 2025 | 10,600.00 | 11,000.00 | 9,620.00 | 10,700.00 | 10,700.00 | 3.88% | 2,309,263 |
| Jul 28, 2025 | 9,930.00 | 10,400.00 | 9,930.00 | 10,300.00 | 10,300.00 | 4.46% | 866,819 |
| Jul 25, 2025 | 9,650.00 | 9,990.00 | 9,640.00 | 9,860.00 | 9,860.00 | 2.71% | 651,555 |
| Jul 24, 2025 | 9,980.00 | 9,980.00 | 9,310.00 | 9,600.00 | 9,600.00 | - | 314,836 |
| Jul 23, 2025 | 9,210.00 | 9,660.00 | 9,210.00 | 9,600.00 | 9,600.00 | 6.31% | 683,072 |
| Jul 22, 2025 | 8,500.00 | 9,090.00 | 8,420.00 | 9,030.00 | 9,030.00 | 5.24% | 463,021 |
| Jul 21, 2025 | 8,500.00 | 8,750.00 | 8,400.00 | 8,580.00 | 8,580.00 | 2.26% | 333,263 |
| Jul 18, 2025 | 8,480.00 | 8,480.00 | 8,250.00 | 8,390.00 | 8,390.00 | -0.36% | 196,544 |
| Jul 17, 2025 | 8,500.00 | 8,600.00 | 8,390.00 | 8,420.00 | 8,420.00 | 1.45% | 142,284 |