Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22,100.00 | 22,300.00 | 20,800.00 | 22,300.00 | 22,300.00 | 172,200 |
| 2025-05-09 | 19,400.00 | 21,200.00 | 19,400.00 | 21,200.00 | 21,200.00 | 408,445 |
| 2025-05-08 | 18,600.00 | 19,300.00 | 18,600.00 | 19,300.00 | 19,300.00 | 167,100 |
| 2025-05-07 | 18,500.00 | 18,900.00 | 18,200.00 | 18,600.00 | 18,600.00 | 162,400 |
| 2025-05-06 | 18,700.00 | 18,700.00 | 17,800.00 | 18,700.00 | 18,700.00 | 319,410 |
| 2025-05-05 | 18,600.00 | 18,600.00 | 17,000.00 | 18,300.00 | 18,300.00 | 87,900 |
| 2025-04-29 | 17,000.00 | 18,200.00 | 17,000.00 | 18,200.00 | 18,200.00 | 105,560 |
| 2025-04-28 | 18,100.00 | 18,400.00 | 17,000.00 | 17,700.00 | 17,700.00 | 51,300 |
| 2025-04-25 | 18,600.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | 16,200 |
| 2025-04-24 | 19,000.00 | 19,000.00 | 18,000.00 | 18,600.00 | 18,600.00 | 173,211 |
| 2025-04-23 | 19,500.00 | 19,800.00 | 18,100.00 | 18,900.00 | 18,900.00 | 66,969 |
| 2025-04-22 | 19,800.00 | 19,800.00 | 18,000.00 | 19,500.00 | 19,500.00 | 79,025 |
| 2025-04-21 | 20,000.00 | 20,000.00 | 19,100.00 | 19,900.00 | 19,900.00 | 64,900 |
| 2025-04-18 | 20,200.00 | 20,200.00 | 19,200.00 | 20,000.00 | 20,000.00 | 624,469 |
| 2025-04-17 | 20,400.00 | 20,400.00 | 19,100.00 | 20,200.00 | 20,200.00 | 86,100 |
| 2025-04-16 | 20,200.00 | 20,700.00 | 19,000.00 | 20,300.00 | 20,300.00 | 287,704 |
| 2025-04-15 | 19,900.00 | 20,300.00 | 17,500.00 | 20,300.00 | 20,300.00 | 389,000 |
| 2025-04-14 | 20,500.00 | 23,600.00 | 19,400.00 | 19,400.00 | 19,400.00 | 258,390 |
| 2025-04-11 | 20,300.00 | 21,500.00 | 19,300.00 | 21,500.00 | 21,500.00 | 116,701 |
| 2025-04-10 | 20,100.00 | 23,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,412,000 |
| 2025-04-09 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 35,314 |
| 2025-04-08 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 233,301 |
| 2025-04-04 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 33,177 |
| 2025-04-03 | 33,000.00 | 34,300.00 | 30,400.00 | 30,400.00 | 30,400.00 | 121,400 |
| 2025-04-02 | 33,700.00 | 34,000.00 | 33,000.00 | 33,700.00 | 33,700.00 | 108,501 |
| 2025-04-01 | 33,700.00 | 34,000.00 | 32,600.00 | 33,700.00 | 33,700.00 | 118,101 |
| 2025-03-31 | 34,500.00 | 34,500.00 | 32,500.00 | 33,700.00 | 33,700.00 | 11,811 |
| 2025-03-28 | 33,500.00 | 34,400.00 | 32,700.00 | 33,700.00 | 33,700.00 | 13,400 |
| 2025-03-27 | 34,200.00 | 34,300.00 | 32,900.00 | 33,900.00 | 33,900.00 | 18,800 |
| 2025-03-26 | 34,900.00 | 34,900.00 | 33,000.00 | 34,200.00 | 34,200.00 | 51,000 |
| 2025-03-25 | 34,500.00 | 35,600.00 | 33,000.00 | 34,500.00 | 34,500.00 | 21,813 |
| 2025-03-24 | 34,800.00 | 35,500.00 | 33,600.00 | 34,700.00 | 34,700.00 | 41,000 |
| 2025-03-21 | 35,500.00 | 36,500.00 | 34,800.00 | 34,800.00 | 34,800.00 | 44,701 |
| 2025-03-20 | 36,000.00 | 37,000.00 | 34,900.00 | 36,000.00 | 36,000.00 | 32,917 |
| 2025-03-19 | 36,000.00 | 37,000.00 | 36,000.00 | 36,700.00 | 36,700.00 | 36,804 |
| 2025-03-18 | 36,000.00 | 37,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 17,004 |
| 2025-03-17 | 37,000.00 | 38,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | 112,400 |
| 2025-03-14 | 37,000.00 | 37,800.00 | 36,400.00 | 37,600.00 | 37,600.00 | 18,900 |
| 2025-03-13 | 37,600.00 | 37,800.00 | 36,600.00 | 37,800.00 | 37,800.00 | 44,700 |
| 2025-03-12 | 37,000.00 | 37,600.00 | 36,200.00 | 37,600.00 | 37,600.00 | 112,000 |
| 2025-03-11 | 37,000.00 | 39,000.00 | 36,400.00 | 37,000.00 | 37,000.00 | 35,400 |
| 2025-03-10 | 38,600.00 | 39,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 21,218 |
| 2025-03-07 | 38,600.00 | 40,000.00 | 37,000.00 | 39,000.00 | 39,000.00 | 60,845 |
| 2025-03-06 | 39,900.00 | 40,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 61,033 |
| 2025-03-05 | 40,000.00 | 40,000.00 | 38,000.00 | 40,000.00 | 40,000.00 | 52,000 |
| 2025-03-04 | 40,000.00 | 40,800.00 | 39,000.00 | 40,000.00 | 40,000.00 | 36,422 |
| 2025-03-03 | 38,500.00 | 40,000.00 | 38,500.00 | 40,000.00 | 40,000.00 | 90,332 |
| 2025-02-28 | 40,000.00 | 40,200.00 | 38,500.00 | 38,500.00 | 38,500.00 | 142,161 |
| 2025-02-27 | 40,600.00 | 40,600.00 | 38,500.00 | 40,000.00 | 40,000.00 | 39,041 |
| 2025-02-26 | 41,400.00 | 41,400.00 | 39,400.00 | 40,700.00 | 40,700.00 | 189,133 |
| 2025-02-25 | 41,000.00 | 42,000.00 | 39,200.00 | 41,400.00 | 41,400.00 | 38,612 |
| 2025-02-24 | 38,900.00 | 42,000.00 | 38,900.00 | 41,400.00 | 41,400.00 | 130,082 |
| 2025-02-21 | 35,000.00 | 41,500.00 | 35,000.00 | 41,500.00 | 41,500.00 | 628,610 |
| 2025-02-20 | 37,200.00 | 39,000.00 | 36,300.00 | 37,900.00 | 37,900.00 | 303,764 |
| 2025-02-19 | 37,100.00 | 40,500.00 | 36,200.00 | 38,200.00 | 38,200.00 | 50,930 |
| 2025-02-18 | 34,900.00 | 37,500.00 | 33,900.00 | 37,100.00 | 37,100.00 | 403,115 |
| 2025-02-17 | 31,900.00 | 34,900.00 | 31,900.00 | 34,900.00 | 34,900.00 | 422,551 |
| 2025-02-14 | 28,400.00 | 31,900.00 | 28,400.00 | 31,800.00 | 31,800.00 | 148,183 |
| 2025-02-13 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 283,367 |
| 2025-02-12 | 28,700.00 | 29,200.00 | 28,400.00 | 28,900.00 | 28,900.00 | 148,205 |
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.