Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 17,800.00 | 18,800.00 | 17,800.00 | 18,500.00 | 18,500.00 | 185,300 |
| 2025-08-01 | 17,000.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 36,228 |
| 2025-07-31 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 31,600 |
| 2025-07-30 | 16,800.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 21,121 |
| 2025-07-29 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | 111,900 |
| 2025-07-28 | 18,500.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 127,150 |
| 2025-07-25 | 19,000.00 | 19,000.00 | 17,500.00 | 18,300.00 | 18,300.00 | 269,921 |
| 2025-07-24 | 16,500.00 | 17,600.00 | 16,100.00 | 17,500.00 | 17,500.00 | 212,750 |
| 2025-07-23 | 16,400.00 | 16,600.00 | 15,900.00 | 16,400.00 | 16,400.00 | 28,500 |
| 2025-07-22 | 16,200.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 45,845 |
| 2025-07-21 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 24,600 |
| 2025-07-18 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 75,782 |
| 2025-07-17 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 42,920 |
| 2025-07-16 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | 16,323 |
| 2025-07-15 | 16,800.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 128,206 |
| 2025-07-14 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | 35,801 |
| 2025-07-11 | 17,100.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 28,762 |
| 2025-07-10 | 17,000.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | 37,000 |
| 2025-07-09 | 18,500.00 | 18,500.00 | 16,900.00 | 17,600.00 | 17,600.00 | 61,287 |
| 2025-07-08 | 17,300.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | 41,200 |
| 2025-07-07 | 17,600.00 | 18,300.00 | 17,200.00 | 18,000.00 | 18,000.00 | 348,200 |
| 2025-07-04 | 18,200.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3,668 |
| 2025-07-03 | 17,700.00 | 18,500.00 | 17,400.00 | 18,000.00 | 18,000.00 | 23,394 |
| 2025-07-02 | 18,000.00 | 19,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | 156,365 |
| 2025-07-01 | 17,600.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 112,400 |
| 2025-06-30 | 17,000.00 | 18,000.00 | 17,000.00 | 17,500.00 | 17,500.00 | 153,847 |
| 2025-06-27 | 16,900.00 | 17,400.00 | 16,700.00 | 17,100.00 | 17,100.00 | 58,201 |
| 2025-06-26 | 16,900.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 36,900 |
| 2025-06-25 | 16,600.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 24,200 |
| 2025-06-24 | 16,500.00 | 16,600.00 | 16,200.00 | 16,600.00 | 16,600.00 | 67,220 |
| 2025-06-23 | 16,100.00 | 16,900.00 | 16,000.00 | 16,500.00 | 16,500.00 | 64,900 |
| 2025-06-20 | 17,000.00 | 17,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 276,300 |
| 2025-06-19 | 17,500.00 | 18,200.00 | 15,800.00 | 16,900.00 | 16,900.00 | 676,242 |
| 2025-06-18 | 17,500.00 | 18,400.00 | 17,400.00 | 17,500.00 | 17,500.00 | 641,857 |
| 2025-06-17 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 255,758 |
| 2025-06-16 | 17,000.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 519,820 |
| 2025-06-13 | 16,900.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 39,208 |
| 2025-06-12 | 16,900.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | 20,201 |
| 2025-06-11 | 17,000.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | 97,053 |
| 2025-06-10 | 16,900.00 | 17,000.00 | 15,900.00 | 17,000.00 | 17,000.00 | 97,600 |
| 2025-06-09 | 17,200.00 | 17,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | 34,001 |
| 2025-06-06 | 17,200.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 13,200 |
| 2025-06-05 | 17,300.00 | 17,300.00 | 16,800.00 | 17,200.00 | 17,200.00 | 48,000 |
| 2025-06-04 | 17,400.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 55,929 |
| 2025-06-03 | 17,700.00 | 17,700.00 | 17,000.00 | 17,400.00 | 17,400.00 | 50,200 |
| 2025-06-02 | 17,500.00 | 17,600.00 | 17,100.00 | 17,100.00 | 17,100.00 | 26,727 |
| 2025-05-30 | 18,000.00 | 18,100.00 | 17,100.00 | 17,700.00 | 17,700.00 | 149,503 |
| 2025-05-29 | 17,700.00 | 18,000.00 | 17,200.00 | 17,700.00 | 17,700.00 | 46,301 |
| 2025-05-28 | 17,300.00 | 17,500.00 | 16,800.00 | 17,100.00 | 17,100.00 | 305,600 |
| 2025-05-27 | 18,900.00 | 18,900.00 | 17,000.00 | 17,200.00 | 17,200.00 | 320,832 |
| 2025-05-26 | 19,400.00 | 20,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 269,300 |
| 2025-05-23 | 21,000.00 | 21,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 365,520 |
| 2025-05-22 | 20,600.00 | 20,800.00 | 19,900.00 | 19,900.00 | 19,900.00 | 136,410 |
| 2025-05-21 | 21,100.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | 63,400 |
| 2025-05-20 | 21,400.00 | 22,000.00 | 20,700.00 | 21,200.00 | 21,200.00 | 45,608 |
| 2025-05-19 | 20,400.00 | 21,200.00 | 20,300.00 | 21,200.00 | 21,200.00 | 49,700 |
| 2025-05-16 | 20,700.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 112,400 |
| 2025-05-15 | 20,600.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | 222,200 |
| 2025-05-14 | 21,500.00 | 22,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | 434,954 |
| 2025-05-13 | 22,300.00 | 22,300.00 | 20,900.00 | 21,500.00 | 21,500.00 | 218,100 |
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.