MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 8,150.00 | 8,150.00 | 8,010.00 | 8,010.00 | 7,265.31 | 6,063 |
| 2024-08-13 | 8,140.00 | 8,150.00 | 8,000.00 | 8,080.00 | 7,328.80 | 78,056 |
| 2024-08-12 | 8,100.00 | 8,150.00 | 8,000.00 | 8,020.00 | 7,274.38 | 62,070 |
| 2024-08-09 | 8,220.00 | 8,220.00 | 7,820.00 | 8,150.00 | 7,392.29 | 2,866 |
| 2024-08-08 | 8,170.00 | 8,170.00 | 7,800.00 | 7,980.00 | 7,238.10 | 8,378 |
| 2024-08-07 | 8,240.00 | 8,240.00 | 7,840.00 | 7,840.00 | 7,111.11 | 1,322 |
| 2024-08-06 | 7,270.00 | 8,200.00 | 7,270.00 | 7,940.00 | 7,201.81 | 4,740 |
| 2024-08-05 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 6,993.20 | 58,873 |
| 2024-08-02 | 8,000.00 | 8,250.00 | 7,900.00 | 8,240.00 | 7,473.92 | 7,166 |
| 2024-08-01 | 8,160.00 | 8,280.00 | 8,010.00 | 8,010.00 | 7,265.31 | 149,388 |
| 2024-07-31 | 8,260.00 | 8,290.00 | 8,110.00 | 8,260.00 | 7,492.06 | 23,372 |
| 2024-07-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,260.00 | 7,492.06 | 149,388 |
| 2024-07-29 | 8,110.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,528.35 | 7,937 |
| 2024-07-26 | 8,390.00 | 8,390.00 | 8,250.00 | 8,390.00 | 7,609.98 | 7,827 |
| 2024-07-25 | 8,390.00 | 8,400.00 | 8,250.00 | 8,250.00 | 7,482.99 | 144,537 |
| 2024-07-24 | 8,400.00 | 8,440.00 | 8,210.00 | 8,400.00 | 7,619.05 | 47,297 |
| 2024-07-23 | 7,930.00 | 8,550.00 | 7,930.00 | 8,400.00 | 7,619.05 | 166,146 |
| 2024-07-22 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,437.64 | 65,047 |
| 2024-07-19 | 8,590.00 | 8,590.00 | 8,140.00 | 8,430.00 | 7,646.26 | 14,993 |
| 2024-07-18 | 8,610.00 | 8,610.00 | 8,200.00 | 8,500.00 | 7,709.75 | 19,624 |
| 2024-07-17 | 8,500.00 | 8,500.00 | 7,900.00 | 8,460.00 | 7,673.47 | 66,921 |
| 2024-07-16 | 8,500.00 | 8,560.00 | 8,490.00 | 8,490.00 | 7,700.68 | 38,036 |
| 2024-07-15 | 8,520.00 | 8,520.00 | 8,500.00 | 8,500.00 | 7,709.75 | 50,714 |
| 2024-07-12 | 8,510.00 | 8,560.00 | 8,500.00 | 8,510.00 | 7,718.82 | 40,902 |
| 2024-07-11 | 8,700.00 | 8,750.00 | 8,500.00 | 8,530.00 | 7,736.96 | 60,416 |
| 2024-07-10 | 8,700.00 | 8,730.00 | 8,610.00 | 8,700.00 | 7,891.16 | 43,548 |
| 2024-07-09 | 8,750.00 | 8,770.00 | 8,650.00 | 8,700.00 | 7,891.16 | 45,753 |
| 2024-07-08 | 8,790.00 | 8,790.00 | 8,650.00 | 8,660.00 | 7,854.88 | 27,011 |
| 2024-07-05 | 8,750.00 | 8,900.00 | 8,650.00 | 8,700.00 | 7,891.16 | 65,378 |
| 2024-07-04 | 8,890.00 | 8,890.00 | 8,700.00 | 8,740.00 | 7,927.44 | 77,505 |
| 2024-07-03 | 8,980.00 | 8,980.00 | 8,750.00 | 8,800.00 | 7,981.86 | 54,242 |
| 2024-07-02 | 8,980.00 | 8,980.00 | 8,720.00 | 8,940.00 | 8,108.84 | 30,098 |
| 2024-07-01 | 8,590.00 | 9,000.00 | 8,570.00 | 9,000.00 | 8,163.27 | 41,012 |
| 2024-06-28 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,845.81 | 61,960 |
| 2024-06-27 | 8,800.00 | 8,990.00 | 8,650.00 | 8,650.00 | 7,845.81 | 30,649 |
| 2024-06-26 | 8,990.00 | 8,990.00 | 8,740.00 | 8,800.00 | 7,981.86 | 50,163 |
| 2024-06-25 | 8,750.00 | 8,950.00 | 8,700.00 | 8,750.00 | 7,936.51 | 75,631 |
| 2024-06-24 | 8,810.00 | 8,950.00 | 8,710.00 | 8,750.00 | 7,936.51 | 231,855 |
| 2024-06-21 | 9,010.00 | 9,020.00 | 8,950.00 | 8,950.00 | 8,117.91 | 52,148 |
| 2024-06-20 | 9,140.00 | 9,140.00 | 8,950.00 | 9,010.00 | 8,172.34 | 39,689 |
| 2024-06-19 | 9,160.00 | 9,160.00 | 8,820.00 | 9,030.00 | 8,190.48 | 132,851 |
| 2024-06-18 | 8,920.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,117.91 | 77,726 |
| 2024-06-17 | 8,850.00 | 8,980.00 | 8,500.00 | 8,920.00 | 8,090.70 | 115,982 |
| 2024-06-14 | 8,960.00 | 9,050.00 | 8,850.00 | 8,940.00 | 8,108.84 | 128,110 |
| 2024-06-13 | 9,070.00 | 9,070.00 | 8,860.00 | 8,960.00 | 8,126.98 | 198,119 |
| 2024-06-12 | 9,200.00 | 9,200.00 | 9,030.00 | 9,060.00 | 8,217.69 | 123,700 |
| 2024-06-11 | 9,210.00 | 9,210.00 | 9,040.00 | 9,040.00 | 8,199.55 | 90,074 |
| 2024-06-10 | 9,020.00 | 9,380.00 | 8,950.00 | 9,210.00 | 8,353.74 | 394,253 |
| 2024-06-07 | 8,960.00 | 9,120.00 | 8,930.00 | 8,930.00 | 8,099.77 | 89,412 |
| 2024-06-06 | 9,040.00 | 9,080.00 | 8,960.00 | 8,970.00 | 8,136.06 | 127,669 |
| 2024-06-05 | 9,190.00 | 9,190.00 | 9,020.00 | 9,030.00 | 8,190.48 | 222,925 |
| 2024-06-04 | 9,160.00 | 9,210.00 | 9,100.00 | 9,160.00 | 8,308.39 | 142,994 |
| 2024-06-03 | 9,210.00 | 9,240.00 | 9,140.00 | 9,160.00 | 8,308.39 | 192,937 |
| 2024-05-31 | 9,320.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,344.67 | 142,773 |
| 2024-05-30 | 9,310.00 | 9,390.00 | 9,050.00 | 9,200.00 | 8,344.67 | 132,851 |
| 2024-05-29 | 9,010.00 | 9,480.00 | 8,950.00 | 9,290.00 | 8,426.30 | 373,637 |
| 2024-05-28 | 9,050.00 | 9,150.00 | 9,040.00 | 9,060.00 | 8,217.69 | 79,600 |
| 2024-05-27 | 8,850.00 | 9,150.00 | 8,850.00 | 9,150.00 | 8,299.32 | 48,068 |
| 2024-05-24 | 9,000.00 | 9,010.00 | 8,800.00 | 8,970.00 | 8,136.06 | 78,277 |
| 2024-05-23 | 9,000.00 | 9,090.00 | 8,790.00 | 9,080.00 | 8,235.83 | 71,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.