MHC JSC (HOSE:MHC)
Vietnam
· Delayed Price · Currency is VND 10,050
-100 (-0.99%)
At close: Apr 24, 2026
MHC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9,530.00 | 10,100.00 | 9,530.00 | 10,050.00 | 10,050.00 | -0.99% | 24,607 |
| Apr 23, 2026 | 10,250.00 | 10,250.00 | 9,700.00 | 10,150.00 | 10,150.00 | -0.98% | 6,122 |
| Apr 22, 2026 | 9,540.00 | 10,250.00 | 9,300.00 | 10,250.00 | 10,250.00 | 6.77% | 46,815 |
| Apr 21, 2026 | 9,690.00 | 9,690.00 | 9,410.00 | 9,600.00 | 9,600.00 | -0.41% | 6,500 |
| Apr 20, 2026 | 9,620.00 | 9,770.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.10% | 24,012 |
| Apr 17, 2026 | 9,700.00 | 9,770.00 | 9,310.00 | 9,630.00 | 9,630.00 | -0.72% | 26,933 |
| Apr 16, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.61% | 1,102 |
| Apr 15, 2026 | 9,400.00 | 9,860.00 | 9,400.00 | 9,760.00 | 9,760.00 | - | 10,974 |
| Apr 14, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,760.00 | 0.21% | 11,620 |
| Apr 13, 2026 | 9,700.00 | 9,760.00 | 9,680.00 | 9,740.00 | 9,740.00 | 0.72% | 12,510 |
| Apr 10, 2026 | 9,050.00 | 9,680.00 | 9,050.00 | 9,670.00 | 9,670.00 | 1.26% | 36,905 |
| Apr 9, 2026 | 9,440.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.31% | 21,307 |
| Apr 8, 2026 | 9,470.00 | 9,590.00 | 9,370.00 | 9,580.00 | 9,580.00 | 3.57% | 96,322 |
| Apr 7, 2026 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.11% | 10,200 |
| Apr 6, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,240.00 | 9,240.00 | 2.10% | 6,910 |
| Apr 3, 2026 | 9,390.00 | 9,430.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.72% | 6,071 |
| Apr 2, 2026 | 9,370.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.11% | 6,900 |
| Apr 1, 2026 | 9,490.00 | 9,500.00 | 9,370.00 | 9,390.00 | 9,390.00 | 0.43% | 9,155 |
| Mar 31, 2026 | 9,200.00 | 9,350.00 | 9,130.00 | 9,350.00 | 9,350.00 | 1.63% | 5,025 |
| Mar 30, 2026 | 9,280.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | -2.75% | 8,730 |
| Mar 27, 2026 | 8,920.00 | 9,590.00 | 8,910.00 | 9,460.00 | 9,460.00 | 1.72% | 12,040 |
| Mar 26, 2026 | 9,100.00 | 9,330.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 9,639 |
| Mar 25, 2026 | 9,010.00 | 9,440.00 | 9,010.00 | 9,200.00 | 9,200.00 | -1.60% | 28,199 |
| Mar 24, 2026 | 8,900.00 | 9,500.00 | 8,900.00 | 9,350.00 | 9,350.00 | 3.77% | 14,815 |
| Mar 23, 2026 | 9,410.00 | 9,600.00 | 8,930.00 | 9,010.00 | 9,010.00 | -6.15% | 26,699 |
| Mar 20, 2026 | 9,820.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.10% | 18,600 |
| Mar 19, 2026 | 9,800.00 | 10,100.00 | 9,610.00 | 9,610.00 | 9,610.00 | -3.90% | 6,215 |
| Mar 18, 2026 | 9,910.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 1.11% | 7,701 |
| Mar 17, 2026 | 9,900.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.10% | 16,539 |
| Mar 16, 2026 | 9,770.00 | 10,200.00 | 9,650.00 | 10,000.00 | 10,000.00 | - | 7,381 |
| Mar 13, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 23,100 |
| Mar 12, 2026 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 18,300 |
| Mar 11, 2026 | 9,650.00 | 10,100.00 | 9,590.00 | 10,100.00 | 10,100.00 | 4.66% | 67,861 |
| Mar 10, 2026 | 10,000.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 28,050 |
| Mar 9, 2026 | 9,630.00 | 9,900.00 | 9,630.00 | 9,650.00 | 9,650.00 | -6.76% | 489,813 |
| Mar 6, 2026 | 10,350.00 | 10,700.00 | 10,050.00 | 10,350.00 | 10,350.00 | - | 11,450 |
| Mar 5, 2026 | 10,850.00 | 10,850.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 15,679 |
| Mar 4, 2026 | 10,650.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,350.00 | -2.82% | 233,032 |
| Mar 3, 2026 | 10,600.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.47% | 93,778 |
| Mar 2, 2026 | 10,600.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.44% | 208,914 |
| Feb 27, 2026 | 9,810.00 | 10,450.00 | 9,810.00 | 10,450.00 | 10,450.00 | 6.52% | 153,828 |
| Feb 26, 2026 | 9,850.00 | 9,900.00 | 9,700.00 | 9,810.00 | 9,810.00 | - | 64,308 |
| Feb 25, 2026 | 9,900.00 | 10,100.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.10% | 18,304 |
| Feb 24, 2026 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 45,173 |
| Feb 23, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.32% | 24,849 |
| Feb 13, 2026 | 9,800.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | 0.20% | 23,018 |
| Feb 12, 2026 | 9,900.00 | 10,000.00 | 9,820.00 | 9,850.00 | 9,850.00 | -0.51% | 7,662 |
| Feb 11, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 12,243 |
| Feb 10, 2026 | 9,750.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.51% | 17,702 |
| Feb 9, 2026 | 9,850.00 | 10,150.00 | 9,800.00 | 9,850.00 | 9,850.00 | -0.30% | 17,771 |
| Feb 6, 2026 | 9,890.00 | 10,000.00 | 9,880.00 | 9,880.00 | 9,880.00 | -0.20% | 61,700 |
| Feb 5, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 53,948 |
| Feb 4, 2026 | 10,200.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 78,470 |
| Feb 3, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 41,026 |
| Feb 2, 2026 | 10,000.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,500.00 | 6.49% | 97,933 |
| Jan 30, 2026 | 9,630.00 | 10,050.00 | 9,600.00 | 9,860.00 | 9,860.00 | - | 107,959 |
| Jan 29, 2026 | 9,910.00 | 10,350.00 | 9,860.00 | 9,860.00 | 9,860.00 | -5.19% | 36,246 |
| Jan 28, 2026 | 10,550.00 | 10,550.00 | 9,960.00 | 10,400.00 | 10,400.00 | -2.80% | 149,371 |
| Jan 27, 2026 | 10,450.00 | 11,150.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2.39% | 37,902 |
| Jan 26, 2026 | 11,200.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 100,516 |
| Jan 23, 2026 | 11,450.00 | 11,450.00 | 10,850.00 | 11,200.00 | 11,200.00 | -1.32% | 9,960 |
| Jan 22, 2026 | 10,900.00 | 11,600.00 | 10,900.00 | 11,350.00 | 11,350.00 | 2.71% | 13,345 |
| Jan 21, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 14,829 |
| Jan 20, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 1.83% | 29,098 |
| Jan 19, 2026 | 11,200.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.23% | 14,214 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 14,155 |
| Jan 15, 2026 | 11,100.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 3.60% | 89,175 |
| Jan 14, 2026 | 12,050.00 | 12,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 61,995 |
| Jan 13, 2026 | 10,800.00 | 11,650.00 | 10,750.00 | 11,500.00 | 11,500.00 | 5.50% | 78,923 |
| Jan 12, 2026 | 11,150.00 | 11,450.00 | 10,400.00 | 10,900.00 | 10,900.00 | -2.24% | 63,727 |
| Jan 9, 2026 | 11,800.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | -4.70% | 83,256 |
| Jan 8, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.27% | 52,803 |
| Jan 7, 2026 | 11,700.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,850.00 | 1.28% | 34,475 |
| Jan 6, 2026 | 11,450.00 | 12,200.00 | 11,300.00 | 11,700.00 | 11,700.00 | -1.68% | 33,949 |
| Jan 5, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | -2.46% | 41,520 |
| Dec 31, 2025 | 11,700.00 | 12,200.00 | 10,800.00 | 12,200.00 | 12,200.00 | 5.17% | 117,054 |
| Dec 30, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 31,434 |
| Dec 29, 2025 | 11,550.00 | 12,250.00 | 11,450.00 | 12,000.00 | 12,000.00 | -2.44% | 14,819 |
| Dec 26, 2025 | 11,900.00 | 12,750.00 | 11,600.00 | 12,300.00 | 12,300.00 | 2.50% | 21,700 |
| Dec 25, 2025 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 27,400 |
| Dec 24, 2025 | 12,000.00 | 12,400.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 18,051 |
| Dec 23, 2025 | 12,600.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 20,588 |
| Dec 22, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,250.00 | - | 16,710 |
| Dec 19, 2025 | 12,400.00 | 12,450.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.24% | 5,013 |
| Dec 18, 2025 | 11,950.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.26% | 19,593 |
| Dec 17, 2025 | 11,750.00 | 12,500.00 | 11,750.00 | 11,950.00 | 11,950.00 | -2.85% | 23,743 |
| Dec 16, 2025 | 11,800.00 | 12,450.00 | 11,650.00 | 12,300.00 | 12,300.00 | -1.60% | 138,330 |
| Dec 15, 2025 | 12,200.00 | 12,950.00 | 12,200.00 | 12,500.00 | 12,500.00 | -4.21% | 22,409 |
| Dec 12, 2025 | 13,200.00 | 13,400.00 | 12,700.00 | 13,050.00 | 13,050.00 | -2.97% | 28,306 |
| Dec 11, 2025 | 13,500.00 | 13,500.00 | 13,250.00 | 13,450.00 | 13,450.00 | -0.37% | 39,331 |
| Dec 10, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2.27% | 85,667 |
| Dec 9, 2025 | 13,600.00 | 13,650.00 | 13,100.00 | 13,200.00 | 13,200.00 | -2.94% | 159,800 |
| Dec 8, 2025 | 13,500.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 147,900 |
| 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 |