Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,900.00 | 8,300.00 | 7,600.00 | 8,000.00 | 8,000.00 | 414,534 |
| 2026-10-15 | 7,600.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | 733,123 |
| 2026-10-14 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 57,900 |
| 2026-10-13 | 7,400.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 144,100 |
| 2026-10-12 | 7,200.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 71,648 |
| 2026-10-09 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 88,930 |
| 2026-10-08 | 7,500.00 | 7,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 141,465 |
| 2026-10-07 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 93,117 |
| 2026-10-06 | 7,300.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | 178,182 |
| 2026-10-05 | 7,700.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 82,061 |
| 2026-10-02 | 7,200.00 | 7,700.00 | 7,000.00 | 7,600.00 | 7,600.00 | 273,884 |
| 2026-10-01 | 7,000.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 140,640 |
| 2026-09-30 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 102,200 |
| 2026-09-29 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 35,562 |
| 2026-09-28 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 82,001 |
| 2026-09-25 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 14,800 |
| 2026-09-24 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 53,900 |
| 2026-09-23 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 28,036 |
| 2026-09-22 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 36,367 |
| 2026-09-21 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 57,919 |
| 2026-09-18 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 40,822 |
| 2026-09-17 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 33,903 |
| 2026-09-16 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 203,749 |
| 2026-09-15 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 81,960 |
| 2026-09-14 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 51,143 |
| 2026-09-11 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 710,401 |
| 2026-09-10 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 44,601 |
| 2026-09-09 | 7,300.00 | 7,300.00 | 6,600.00 | 6,700.00 | 6,700.00 | 239,733 |
| 2026-09-08 | 6,700.00 | 7,300.00 | 6,600.00 | 7,100.00 | 7,100.00 | 179,121 |
| 2026-09-07 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 162,719 |
| 2026-09-04 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 71,111 |
| 2026-09-03 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 46,444 |
| 2026-08-28 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 68,203 |
| 2026-08-27 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 137,314 |
| 2026-08-26 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 110,216 |
| 2026-08-25 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 81,933 |
| 2026-08-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 58,739 |
| 2026-08-21 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 264,902 |
| 2026-08-20 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 86,100 |
| 2026-08-19 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 69,800 |
| 2026-08-18 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 60,847 |
| 2026-08-17 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 113,100 |
| 2026-08-14 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 50,013 |
| 2026-08-13 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 50,600 |
| 2026-08-12 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 55,102 |
| 2026-08-11 | 7,100.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 92,726 |
| 2026-08-10 | 7,400.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 54,533 |
| 2026-08-07 | 7,800.00 | 7,800.00 | 7,000.00 | 7,200.00 | 7,200.00 | 102,511 |
| 2026-08-06 | 7,200.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 235,831 |
| 2026-08-05 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 142,600 |
| 2026-08-04 | 6,500.00 | 6,900.00 | 5,700.00 | 6,000.00 | 6,000.00 | 283,298 |
| 2026-08-03 | 6,900.00 | 6,900.00 | 6,100.00 | 6,300.00 | 6,300.00 | 80,920 |
| 2026-07-31 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 80,051 |
| 2026-07-30 | 7,100.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | 132,010 |
| 2026-07-29 | 7,000.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 26,100 |
| 2026-07-28 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 61,532 |
| 2026-07-27 | 6,900.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 16,204 |
| 2026-07-24 | 7,000.00 | 7,400.00 | 6,800.00 | 6,900.00 | 6,900.00 | 30,705 |
| 2026-07-23 | 7,400.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | 130,763 |
| 2026-07-22 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 54,701 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.