Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,100.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | 144,705 |
| 2026-07-20 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 58,900 |
| 2026-07-17 | 7,500.00 | 8,000.00 | 7,100.00 | 7,500.00 | 7,500.00 | 67,512 |
| 2026-07-16 | 7,300.00 | 7,800.00 | 6,600.00 | 7,500.00 | 7,500.00 | 142,692 |
| 2026-07-15 | 7,500.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 192,966 |
| 2026-07-14 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 56,702 |
| 2026-07-13 | 8,400.00 | 8,500.00 | 7,500.00 | 7,600.00 | 7,600.00 | 291,537 |
| 2026-07-10 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 34,813 |
| 2026-07-09 | 8,300.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 219,430 |
| 2026-07-08 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 23,172 |
| 2026-07-07 | 8,100.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | 24,404 |
| 2026-07-06 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 29,531 |
| 2026-07-03 | 8,400.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 123,000 |
| 2026-07-02 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 64,610 |
| 2026-07-01 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 56,713 |
| 2026-06-30 | 9,000.00 | 9,100.00 | 8,600.00 | 9,000.00 | 9,000.00 | 113,037 |
| 2026-06-29 | 9,000.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | 122,782 |
| 2026-06-26 | 9,100.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 77,459 |
| 2026-06-25 | 9,100.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | 112,913 |
| 2026-06-24 | 8,300.00 | 9,100.00 | 8,200.00 | 8,900.00 | 8,900.00 | 366,198 |
| 2026-06-23 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 110,317 |
| 2026-06-22 | 8,900.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 76,123 |
| 2026-06-19 | 8,900.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | 151,525 |
| 2026-06-18 | 9,500.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | 179,432 |
| 2026-06-17 | 8,500.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 181,180 |
| 2026-06-16 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 164,862 |
| 2026-06-15 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 147,850 |
| 2026-06-12 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 57,703 |
| 2026-06-11 | 7,700.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 67,400 |
| 2026-06-10 | 7,600.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 98,409 |
| 2026-06-09 | 7,800.00 | 8,200.00 | 7,100.00 | 7,600.00 | 7,600.00 | 244,116 |
| 2026-06-08 | 8,300.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | 176,108 |
| 2026-06-05 | 7,600.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 309,320 |
| 2026-06-04 | 8,000.00 | 8,300.00 | 7,300.00 | 7,600.00 | 7,600.00 | 146,692 |
| 2026-06-03 | 8,800.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 699,228 |
| 2026-06-02 | 9,600.00 | 9,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 238,330 |
| 2026-06-01 | 8,300.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 500,481 |
| 2026-05-29 | 10,000.00 | 10,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | 610,495 |
| 2026-05-28 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 432,610 |
| 2026-05-27 | 8,200.00 | 8,900.00 | 8,100.00 | 8,300.00 | 8,300.00 | 154,570 |
| 2026-05-26 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 138,145 |
| 2026-05-25 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 95,009 |
| 2026-05-22 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 47,681 |
| 2026-05-21 | 7,500.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 7,209 |
| 2026-05-20 | 7,300.00 | 7,900.00 | 7,000.00 | 7,300.00 | 7,300.00 | 163,141 |
| 2026-05-19 | 6,900.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 135,105 |
| 2026-05-18 | 7,000.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 26,201 |
| 2026-05-15 | 7,200.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | 57,100 |
| 2026-05-14 | 7,200.00 | 7,500.00 | 6,800.00 | 7,000.00 | 7,000.00 | 99,736 |
| 2026-05-13 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 445,162 |
| 2026-05-12 | 6,200.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 78,413 |
| 2026-05-11 | 6,500.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | 239,600 |
| 2026-05-08 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 39,200 |
| 2026-05-07 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 27,199 |
| 2026-05-06 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 76,835 |
| 2026-05-05 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 58,310 |
| 2026-05-04 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 45,967 |
| 2026-04-29 | 6,500.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 57,553 |
| 2026-04-28 | 6,400.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 76,173 |
| 2026-04-24 | 6,500.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 28,425 |
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.