Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | 35,968 |
| 2026-01-22 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 47,601 |
| 2026-01-21 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 41,656 |
| 2026-01-20 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 61,119 |
| 2026-01-19 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 13,956 |
| 2026-01-16 | 6,500.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 103,035 |
| 2026-01-15 | 6,600.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 132,887 |
| 2026-01-14 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 300,610 |
| 2026-01-13 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 197,933 |
| 2026-01-12 | 6,900.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 97,098 |
| 2026-01-09 | 7,400.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 654,177 |
| 2026-01-08 | 6,800.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 531,881 |
| 2026-01-07 | 7,100.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 124,102 |
| 2026-01-06 | 7,000.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 131,154 |
| 2026-01-05 | 7,700.00 | 8,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,327,886 |
| 2025-12-31 | 8,800.00 | 8,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 310,600 |
| 2025-12-30 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | 418,707 |
| 2025-12-29 | 9,300.00 | 9,300.00 | 8,400.00 | 8,900.00 | 8,900.00 | 91,006 |
| 2025-12-26 | 9,000.00 | 9,300.00 | 8,700.00 | 9,200.00 | 9,200.00 | 152,326 |
| 2025-12-25 | 8,500.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 244,554 |
| 2025-12-24 | 8,500.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 65,533 |
| 2025-12-23 | 9,300.00 | 9,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 788,987 |
| 2025-12-22 | 10,200.00 | 10,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 184,550 |
| 2025-12-19 | 10,500.00 | 11,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 49,935 |
| 2025-12-18 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 58,800 |
| 2025-12-17 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 61,727 |
| 2025-12-16 | 10,400.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | 91,000 |
| 2025-12-15 | 10,300.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 92,905 |
| 2025-12-12 | 10,400.00 | 11,200.00 | 10,100.00 | 10,400.00 | 10,400.00 | 115,657 |
| 2025-12-11 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 56,301 |
| 2025-12-10 | 10,300.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 20,876 |
| 2025-12-09 | 10,700.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | 116,360 |
| 2025-12-08 | 11,100.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | 85,319 |
| 2025-12-05 | 11,300.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | 308,661 |
| 2025-12-04 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 244,746 |
| 2025-12-03 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 100,385 |
| 2025-12-02 | 10,900.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 58,603 |
| 2025-12-01 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 275,827 |
| 2025-11-28 | 11,500.00 | 11,600.00 | 10,800.00 | 10,900.00 | 10,900.00 | 102,668 |
| 2025-11-27 | 11,500.00 | 12,000.00 | 11,300.00 | 11,500.00 | 11,500.00 | 165,549 |
| 2025-11-26 | 11,300.00 | 12,200.00 | 11,100.00 | 11,800.00 | 11,800.00 | 398,208 |
| 2025-11-25 | 10,700.00 | 11,300.00 | 10,100.00 | 11,300.00 | 11,300.00 | 866,496 |
| 2025-11-24 | 10,300.00 | 10,600.00 | 9,700.00 | 10,300.00 | 10,300.00 | 125,416 |
| 2025-11-21 | 11,500.00 | 12,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,008,449 |
| 2025-11-20 | 11,000.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 1,313,675 |
| 2025-11-19 | 8,800.00 | 10,000.00 | 8,800.00 | 10,000.00 | 10,000.00 | 1,415,169 |
| 2025-11-18 | 9,300.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | 248,053 |
| 2025-11-17 | 8,700.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 159,317 |
| 2025-11-14 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 27,410 |
| 2025-11-13 | 9,300.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | 190,006 |
| 2025-11-12 | 9,100.00 | 9,400.00 | 8,700.00 | 9,200.00 | 9,200.00 | 547,551 |
| 2025-11-11 | 9,500.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | 28,070 |
| 2025-11-10 | 9,400.00 | 9,900.00 | 8,900.00 | 9,200.00 | 9,200.00 | 66,547 |
| 2025-11-07 | 10,300.00 | 10,300.00 | 9,300.00 | 9,800.00 | 9,800.00 | 62,501 |
| 2025-11-06 | 10,000.00 | 10,600.00 | 9,300.00 | 9,800.00 | 9,800.00 | 59,157 |
| 2025-11-05 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 92,501 |
| 2025-11-04 | 9,200.00 | 9,800.00 | 9,000.00 | 9,000.00 | 9,000.00 | 139,628 |
| 2025-11-03 | 11,000.00 | 11,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 106,050 |
| 2025-10-31 | 10,800.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 112,024 |
| 2025-10-30 | 11,800.00 | 11,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 530,553 |
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.