Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 311,779 |
| 2025-10-28 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 84,441 |
| 2025-10-27 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 764,101 |
| 2025-10-24 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 54,000 |
| 2025-10-23 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 522,901 |
| 2025-10-22 | 7,400.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | 16,500 |
| 2025-10-21 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 134,802 |
| 2025-10-20 | 9,100.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 26,100 |
| 2025-10-17 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 171,700 |
| 2025-10-16 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 147,100 |
| 2025-10-15 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 47,000 |
| 2025-10-14 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 234,500 |
| 2025-10-13 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 47,223 |
| 2025-10-10 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 26,159 |
| 2025-10-09 | 9,500.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | 48,000 |
| 2025-10-08 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 111,957 |
| 2025-10-07 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 100,500 |
| 2025-10-06 | 9,300.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | 37,766 |
| 2025-10-03 | 9,900.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 52,278 |
| 2025-10-02 | 9,200.00 | 10,300.00 | 9,200.00 | 9,900.00 | 9,900.00 | 638,301 |
| 2025-10-01 | 11,300.00 | 11,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 168,845 |
| 2025-09-30 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 132,435 |
| 2025-09-29 | 13,800.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 19,003 |
| 2025-09-26 | 14,100.00 | 14,500.00 | 13,000.00 | 13,800.00 | 13,800.00 | 24,559 |
| 2025-09-25 | 15,300.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 74,907 |
| 2025-09-24 | 15,500.00 | 15,700.00 | 14,800.00 | 15,400.00 | 15,400.00 | 31,101 |
| 2025-09-23 | 16,000.00 | 16,300.00 | 15,100.00 | 15,800.00 | 15,800.00 | 18,600 |
| 2025-09-22 | 15,600.00 | 16,500.00 | 15,500.00 | 16,200.00 | 16,200.00 | 32,066 |
| 2025-09-19 | 16,700.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 80,400 |
| 2025-09-18 | 16,500.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 37,467 |
| 2025-09-17 | 16,700.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 43,000 |
| 2025-09-16 | 17,200.00 | 17,200.00 | 16,600.00 | 17,100.00 | 17,100.00 | 18,601 |
| 2025-09-15 | 16,800.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 34,600 |
| 2025-09-12 | 16,500.00 | 17,300.00 | 16,500.00 | 16,900.00 | 16,900.00 | 29,521 |
| 2025-09-11 | 16,700.00 | 17,400.00 | 16,200.00 | 16,800.00 | 16,800.00 | 282,400 |
| 2025-09-10 | 16,500.00 | 16,900.00 | 16,000.00 | 16,700.00 | 16,700.00 | 64,227 |
| 2025-09-09 | 17,000.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | 195,300 |
| 2025-09-08 | 17,900.00 | 18,200.00 | 16,800.00 | 17,500.00 | 17,500.00 | 96,310 |
| 2025-09-05 | 18,000.00 | 18,500.00 | 17,400.00 | 18,000.00 | 18,000.00 | 114,501 |
| 2025-09-04 | 18,000.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 73,401 |
| 2025-09-03 | 18,500.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 60,007 |
| 2025-08-29 | 18,400.00 | 18,700.00 | 17,800.00 | 18,500.00 | 18,500.00 | 85,000 |
| 2025-08-28 | 18,800.00 | 18,800.00 | 17,900.00 | 18,500.00 | 18,500.00 | 190,967 |
| 2025-08-27 | 18,500.00 | 18,900.00 | 18,300.00 | 18,300.00 | 18,300.00 | 55,700 |
| 2025-08-26 | 18,800.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 57,000 |
| 2025-08-25 | 19,600.00 | 20,000.00 | 18,600.00 | 19,300.00 | 19,300.00 | 32,509 |
| 2025-08-22 | 19,000.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 44,202 |
| 2025-08-21 | 20,400.00 | 21,400.00 | 19,000.00 | 20,100.00 | 20,100.00 | 118,740 |
| 2025-08-20 | 19,000.00 | 20,400.00 | 18,400.00 | 20,400.00 | 20,400.00 | 208,600 |
| 2025-08-19 | 19,400.00 | 19,400.00 | 18,300.00 | 19,000.00 | 19,000.00 | 53,072 |
| 2025-08-18 | 20,100.00 | 20,100.00 | 18,300.00 | 19,000.00 | 19,000.00 | 134,614 |
| 2025-08-15 | 21,500.00 | 21,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | 84,411 |
| 2025-08-14 | 22,000.00 | 22,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | 194,841 |
| 2025-08-13 | 21,500.00 | 23,300.00 | 20,400.00 | 22,000.00 | 22,000.00 | 117,951 |
| 2025-08-12 | 21,800.00 | 22,000.00 | 20,700.00 | 21,500.00 | 21,500.00 | 75,087 |
| 2025-08-11 | 22,800.00 | 22,800.00 | 20,800.00 | 22,000.00 | 22,000.00 | 186,601 |
| 2025-08-08 | 20,200.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 125,712 |
| 2025-08-07 | 18,600.00 | 20,700.00 | 18,500.00 | 20,500.00 | 20,500.00 | 103,408 |
| 2025-08-06 | 18,900.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 65,451 |
| 2025-08-05 | 18,500.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 119,541 |
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.