MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8,530.00 | 8,850.00 | 8,400.00 | 8,560.00 | 7,764.17 | 1,167,216 |
| 2024-02-22 | 8,370.00 | 8,520.00 | 8,300.00 | 8,450.00 | 7,664.40 | 291,941 |
| 2024-02-21 | 8,300.00 | 8,380.00 | 8,280.00 | 8,300.00 | 7,528.35 | 223,807 |
| 2024-02-20 | 8,200.00 | 8,420.00 | 8,130.00 | 8,310.00 | 7,537.42 | 270,553 |
| 2024-02-19 | 8,080.00 | 8,210.00 | 7,900.00 | 8,180.00 | 7,419.50 | 449,930 |
| 2024-02-16 | 8,080.00 | 8,100.00 | 8,000.00 | 8,010.00 | 7,265.31 | 261,843 |
| 2024-02-15 | 7,930.00 | 8,020.00 | 7,930.00 | 8,020.00 | 7,274.38 | 119,731 |
| 2024-02-07 | 7,800.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,165.53 | 110,690 |
| 2024-02-06 | 7,960.00 | 7,960.00 | 7,860.00 | 7,890.00 | 7,156.46 | 356,658 |
| 2024-02-05 | 7,760.00 | 8,100.00 | 7,700.00 | 7,950.00 | 7,210.89 | 276,286 |
| 2024-02-02 | 7,530.00 | 7,860.00 | 7,530.00 | 7,780.00 | 7,056.69 | 264,379 |
| 2024-02-01 | 8,050.00 | 8,300.00 | 7,880.00 | 7,880.00 | 7,147.39 | 1,353,318 |
| 2024-01-31 | 8,990.00 | 8,990.00 | 8,470.00 | 8,470.00 | 7,682.54 | 1,097,207 |
| 2024-01-30 | 9,060.00 | 9,130.00 | 8,980.00 | 9,100.00 | 8,253.97 | 222,815 |
| 2024-01-29 | 9,100.00 | 9,210.00 | 9,050.00 | 9,050.00 | 8,208.62 | 176,951 |
| 2024-01-26 | 9,190.00 | 9,190.00 | 9,060.00 | 9,100.00 | 8,253.97 | 108,596 |
| 2024-01-25 | 9,140.00 | 9,160.00 | 9,070.00 | 9,070.00 | 8,226.76 | 102,091 |
| 2024-01-24 | 9,130.00 | 9,190.00 | 9,110.00 | 9,140.00 | 8,290.25 | 285,437 |
| 2024-01-23 | 9,180.00 | 9,180.00 | 9,130.00 | 9,130.00 | 8,281.18 | 96,689 |
| 2024-01-22 | 9,220.00 | 9,230.00 | 9,100.00 | 9,180.00 | 8,326.53 | 272,207 |
| 2024-01-19 | 9,200.00 | 9,260.00 | 9,150.00 | 9,170.00 | 8,317.46 | 296,351 |
| 2024-01-18 | 9,150.00 | 9,240.00 | 9,120.00 | 9,150.00 | 8,299.32 | 297,674 |
| 2024-01-17 | 9,300.00 | 9,300.00 | 9,150.00 | 9,150.00 | 8,299.32 | 260,520 |
| 2024-01-16 | 9,270.00 | 9,270.00 | 9,130.00 | 9,160.00 | 8,308.39 | 134,284 |
| 2024-01-15 | 9,210.00 | 9,270.00 | 9,150.00 | 9,150.00 | 8,299.32 | 310,243 |
| 2024-01-12 | 9,350.00 | 9,350.00 | 9,150.00 | 9,170.00 | 8,317.46 | 309,692 |
| 2024-01-11 | 9,070.00 | 9,580.00 | 9,070.00 | 9,360.00 | 8,489.80 | 745,730 |
| 2024-01-10 | 9,110.00 | 9,160.00 | 9,070.00 | 9,070.00 | 8,226.76 | 420,713 |
| 2024-01-09 | 9,180.00 | 9,180.00 | 9,080.00 | 9,110.00 | 8,263.04 | 270,553 |
| 2024-01-08 | 9,130.00 | 9,220.00 | 9,090.00 | 9,180.00 | 8,326.53 | 418,949 |
| 2024-01-05 | 9,260.00 | 9,260.00 | 9,060.00 | 9,090.00 | 8,244.90 | 339,128 |
| 2024-01-04 | 9,150.00 | 9,290.00 | 9,150.00 | 9,170.00 | 8,317.46 | 344,972 |
| 2024-01-03 | 9,080.00 | 9,170.00 | 9,020.00 | 9,130.00 | 8,281.18 | 528,758 |
| 2024-01-02 | 9,530.00 | 9,530.00 | 9,100.00 | 9,100.00 | 8,253.97 | 883,984 |
| 2023-12-29 | 9,480.00 | 9,580.00 | 9,400.00 | 9,400.00 | 8,526.08 | 386,867 |
| 2023-12-28 | 9,550.00 | 9,600.00 | 9,450.00 | 9,470.00 | 8,589.57 | 412,996 |
| 2023-12-27 | 9,210.00 | 9,600.00 | 9,210.00 | 9,490.00 | 8,607.71 | 640,662 |
| 2023-12-26 | 9,250.00 | 9,250.00 | 9,120.00 | 9,120.00 | 8,272.11 | 200,103 |
| 2023-12-25 | 9,120.00 | 9,250.00 | 9,110.00 | 9,110.00 | 8,263.04 | 232,627 |
| 2023-12-22 | 9,110.00 | 9,240.00 | 9,050.00 | 9,100.00 | 8,253.97 | 162,949 |
| 2023-12-21 | 9,100.00 | 9,200.00 | 9,090.00 | 9,110.00 | 8,263.04 | 283,893 |
| 2023-12-20 | 9,160.00 | 9,250.00 | 9,160.00 | 9,190.00 | 8,335.60 | 128,441 |
| 2023-12-19 | 9,120.00 | 9,230.00 | 8,950.00 | 9,150.00 | 8,299.32 | 382,677 |
| 2023-12-18 | 9,400.00 | 9,400.00 | 9,150.00 | 9,170.00 | 8,317.46 | 285,326 |
| 2023-12-15 | 9,320.00 | 9,460.00 | 9,130.00 | 9,390.00 | 8,517.01 | 185,440 |
| 2023-12-14 | 9,510.00 | 9,600.00 | 9,300.00 | 9,450.00 | 8,571.43 | 290,177 |
| 2023-12-13 | 9,490.00 | 9,780.00 | 9,450.00 | 9,490.00 | 8,607.71 | 483,776 |
| 2023-12-12 | 9,660.00 | 9,660.00 | 9,450.00 | 9,470.00 | 8,589.57 | 376,062 |
| 2023-12-11 | 9,700.00 | 9,700.00 | 9,470.00 | 9,550.00 | 8,662.13 | 468,231 |
| 2023-12-08 | 9,750.00 | 10,000.00 | 9,600.00 | 9,700.00 | 8,798.19 | 386,977 |
| 2023-12-07 | 9,740.00 | 10,250.00 | 9,610.00 | 9,900.00 | 8,979.59 | 1,723,317 |
| 2023-12-06 | 9,540.00 | 9,700.00 | 9,410.00 | 9,600.00 | 8,707.48 | 495,794 |
| 2023-12-05 | 9,500.00 | 9,670.00 | 9,460.00 | 9,540.00 | 8,653.06 | 573,851 |
| 2023-12-04 | 9,110.00 | 9,710.00 | 9,110.00 | 9,520.00 | 8,634.92 | 825,331 |
| 2023-12-01 | 9,160.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,299.32 | 317,078 |
| 2023-11-30 | 9,170.00 | 9,300.00 | 9,090.00 | 9,090.00 | 8,244.90 | 258,977 |
| 2023-11-29 | 9,150.00 | 9,150.00 | 9,010.00 | 9,150.00 | 8,299.32 | 267,686 |
| 2023-11-28 | 9,010.00 | 9,150.00 | 8,600.00 | 8,950.00 | 8,117.91 | 495,683 |
| 2023-11-27 | 9,280.00 | 9,280.00 | 9,060.00 | 9,060.00 | 8,217.69 | 393,482 |
| 2023-11-24 | 9,310.00 | 9,330.00 | 8,950.00 | 9,280.00 | 8,417.23 | 751,574 |
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.