MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9,180.00 | 9,180.00 | 8,950.00 | 9,000.00 | 8,163.27 | 103,524 |
| 2024-05-21 | 9,160.00 | 9,160.00 | 9,000.00 | 9,010.00 | 8,172.34 | 205,064 |
| 2024-05-20 | 9,190.00 | 9,210.00 | 9,000.00 | 9,180.00 | 8,326.53 | 183,896 |
| 2024-05-17 | 9,050.00 | 9,150.00 | 8,400.00 | 9,100.00 | 8,253.97 | 96,137 |
| 2024-05-16 | 9,160.00 | 9,170.00 | 9,030.00 | 9,030.00 | 8,190.48 | 110,801 |
| 2024-05-15 | 9,200.00 | 9,200.00 | 9,000.00 | 9,020.00 | 8,181.41 | 62,180 |
| 2024-05-14 | 9,000.00 | 9,220.00 | 8,930.00 | 9,190.00 | 8,335.60 | 98,122 |
| 2024-05-13 | 9,010.00 | 9,030.00 | 8,900.00 | 9,000.00 | 8,163.27 | 58,652 |
| 2024-05-10 | 9,020.00 | 9,180.00 | 9,010.00 | 9,010.00 | 8,172.34 | 79,931 |
| 2024-05-09 | 9,000.00 | 9,150.00 | 8,860.00 | 9,020.00 | 8,181.41 | 90,184 |
| 2024-05-08 | 9,140.00 | 9,200.00 | 8,950.00 | 8,980.00 | 8,145.13 | 52,809 |
| 2024-05-07 | 9,000.00 | 9,160.00 | 8,820.00 | 9,140.00 | 8,290.25 | 44,981 |
| 2024-05-06 | 8,800.00 | 9,150.00 | 8,800.00 | 9,000.00 | 8,163.27 | 100,658 |
| 2024-05-03 | 8,900.00 | 9,000.00 | 8,650.00 | 8,980.00 | 8,145.13 | 60,416 |
| 2024-05-02 | 8,700.00 | 8,920.00 | 8,570.00 | 8,900.00 | 8,072.56 | 36,161 |
| 2024-04-26 | 9,090.00 | 9,090.00 | 8,800.00 | 8,820.00 | 8,000.00 | 30,318 |
| 2024-04-25 | 9,200.00 | 9,200.00 | 8,820.00 | 9,100.00 | 8,253.97 | 10,583 |
| 2024-04-24 | 8,760.00 | 9,200.00 | 8,760.00 | 9,140.00 | 8,290.25 | 35,390 |
| 2024-04-23 | 8,660.00 | 8,970.00 | 8,660.00 | 8,760.00 | 7,945.58 | 98,894 |
| 2024-04-22 | 8,900.00 | 8,900.00 | 8,420.00 | 8,760.00 | 7,945.58 | 102,311 |
| 2024-04-19 | 8,620.00 | 8,900.00 | 8,350.00 | 8,390.00 | 7,609.98 | 219,066 |
| 2024-04-17 | 8,970.00 | 9,000.00 | 8,800.00 | 8,910.00 | 8,081.63 | 119,510 |
| 2024-04-16 | 8,780.00 | 9,000.00 | 8,400.00 | 8,970.00 | 8,136.06 | 293,044 |
| 2024-04-15 | 9,360.00 | 9,660.00 | 8,790.00 | 8,790.00 | 7,972.79 | 473,854 |
| 2024-04-12 | 9,650.00 | 9,700.00 | 9,410.00 | 9,450.00 | 8,571.43 | 213,884 |
| 2024-04-11 | 9,350.00 | 9,600.00 | 9,160.00 | 9,600.00 | 8,707.48 | 247,290 |
| 2024-04-10 | 9,540.00 | 9,540.00 | 9,380.00 | 9,450.00 | 8,571.43 | 381,244 |
| 2024-04-09 | 9,850.00 | 9,950.00 | 9,350.00 | 9,400.00 | 8,526.08 | 432,179 |
| 2024-04-08 | 10,500.00 | 10,950.00 | 9,910.00 | 9,950.00 | 9,024.94 | 427,549 |
| 2024-04-05 | 9,900.00 | 10,450.00 | 9,700.00 | 10,450.00 | 9,478.46 | 1,621,226 |
| 2024-04-04 | 9,560.00 | 9,800.00 | 9,450.00 | 9,800.00 | 8,888.89 | 429,423 |
| 2024-04-03 | 9,380.00 | 9,660.00 | 9,350.00 | 9,550.00 | 8,662.13 | 422,367 |
| 2024-04-02 | 9,430.00 | 9,520.00 | 9,350.00 | 9,480.00 | 8,598.64 | 170,777 |
| 2024-04-01 | 9,450.00 | 9,550.00 | 9,450.00 | 9,450.00 | 8,571.43 | 133,512 |
| 2024-03-29 | 9,250.00 | 9,570.00 | 9,250.00 | 9,500.00 | 8,616.78 | 136,489 |
| 2024-03-28 | 9,500.00 | 9,510.00 | 9,310.00 | 9,340.00 | 8,471.66 | 110,470 |
| 2024-03-27 | 9,480.00 | 9,550.00 | 9,480.00 | 9,480.00 | 8,598.64 | 96,578 |
| 2024-03-26 | 9,600.00 | 9,600.00 | 9,480.00 | 9,530.00 | 8,643.99 | 117,085 |
| 2024-03-25 | 9,570.00 | 9,690.00 | 9,400.00 | 9,540.00 | 8,653.06 | 68,024 |
| 2024-03-22 | 9,480.00 | 9,690.00 | 9,470.00 | 9,530.00 | 8,643.99 | 159,862 |
| 2024-03-21 | 9,430.00 | 9,670.00 | 9,420.00 | 9,480.00 | 8,598.64 | 123,700 |
| 2024-03-20 | 9,500.00 | 9,540.00 | 9,300.00 | 9,410.00 | 8,535.15 | 65,488 |
| 2024-03-19 | 9,520.00 | 9,770.00 | 9,440.00 | 9,500.00 | 8,616.78 | 45,643 |
| 2024-03-18 | 9,690.00 | 9,800.00 | 9,200.00 | 9,550.00 | 8,662.13 | 377,606 |
| 2024-03-15 | 9,610.00 | 9,860.00 | 9,610.00 | 9,690.00 | 8,789.12 | 530,081 |
| 2024-03-14 | 9,920.00 | 9,940.00 | 9,500.00 | 9,500.00 | 8,616.78 | 215,869 |
| 2024-03-13 | 9,600.00 | 9,910.00 | 9,600.00 | 9,840.00 | 8,925.17 | 253,244 |
| 2024-03-12 | 9,110.00 | 9,800.00 | 9,110.00 | 9,800.00 | 8,888.89 | 497,337 |
| 2024-03-11 | 9,510.00 | 9,550.00 | 9,170.00 | 9,170.00 | 8,317.46 | 349,823 |
| 2024-03-08 | 9,920.00 | 9,990.00 | 9,550.00 | 9,550.00 | 8,662.13 | 604,500 |
| 2024-03-07 | 9,600.00 | 9,970.00 | 9,550.00 | 9,890.00 | 8,970.52 | 669,878 |
| 2024-03-06 | 9,400.00 | 9,670.00 | 9,400.00 | 9,550.00 | 8,662.13 | 599,980 |
| 2024-03-05 | 9,120.00 | 9,450.00 | 9,120.00 | 9,430.00 | 8,553.29 | 406,932 |
| 2024-03-04 | 9,200.00 | 9,390.00 | 9,180.00 | 9,370.00 | 8,498.87 | 501,857 |
| 2024-03-01 | 9,150.00 | 9,260.00 | 9,050.00 | 9,200.00 | 8,344.67 | 372,314 |
| 2024-02-29 | 9,080.00 | 9,250.00 | 9,080.00 | 9,190.00 | 8,335.60 | 472,531 |
| 2024-02-28 | 9,250.00 | 9,250.00 | 9,070.00 | 9,080.00 | 8,235.83 | 326,780 |
| 2024-02-27 | 8,930.00 | 9,280.00 | 8,930.00 | 9,190.00 | 8,335.60 | 462,278 |
| 2024-02-26 | 8,470.00 | 8,850.00 | 8,470.00 | 8,850.00 | 8,027.21 | 576,497 |
| 2024-02-23 | 8,530.00 | 8,850.00 | 8,400.00 | 8,560.00 | 7,764.17 | 1,167,216 |
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.