MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 9,860.00 | 9,860.00 | 9,400.00 | 9,400.00 | 8,526.08 | 1,031,829 |
| 2023-11-22 | 9,600.00 | 9,640.00 | 9,000.00 | 9,630.00 | 8,734.69 | 806,258 |
| 2023-11-21 | 9,680.00 | 9,690.00 | 9,400.00 | 9,600.00 | 8,707.48 | 377,495 |
| 2023-11-20 | 9,290.00 | 9,530.00 | 9,030.00 | 9,320.00 | 8,453.52 | 878,251 |
| 2023-11-17 | 10,150.00 | 10,150.00 | 9,400.00 | 9,400.00 | 8,526.08 | 1,606,783 |
| 2023-11-16 | 10,200.00 | 10,400.00 | 9,770.00 | 9,940.00 | 9,015.87 | 1,283,971 |
| 2023-11-15 | 10,000.00 | 10,150.00 | 9,980.00 | 10,150.00 | 9,206.35 | 1,015,402 |
| 2023-11-14 | 8,960.00 | 9,520.00 | 8,960.00 | 9,520.00 | 8,634.92 | 1,805,564 |
| 2023-11-13 | 9,100.00 | 9,270.00 | 8,750.00 | 8,900.00 | 8,072.56 | 456,324 |
| 2023-11-10 | 9,000.00 | 9,390.00 | 8,900.00 | 9,170.00 | 8,317.46 | 840,104 |
| 2023-11-09 | 8,990.00 | 9,250.00 | 8,750.00 | 9,180.00 | 8,326.53 | 781,010 |
| 2023-11-08 | 8,370.00 | 8,750.00 | 8,140.00 | 8,700.00 | 7,891.16 | 480,138 |
| 2023-11-07 | 7,900.00 | 8,350.00 | 7,890.00 | 8,240.00 | 7,473.92 | 358,973 |
| 2023-11-06 | 8,150.00 | 8,190.00 | 7,950.00 | 8,000.00 | 7,256.24 | 231,414 |
| 2023-11-03 | 8,500.00 | 8,500.00 | 8,150.00 | 8,170.00 | 7,410.43 | 245,416 |
| 2023-11-02 | 7,960.00 | 8,450.00 | 7,570.00 | 8,440.00 | 7,655.33 | 574,622 |
| 2023-11-01 | 7,700.00 | 7,900.00 | 7,000.00 | 7,900.00 | 7,165.53 | 318,181 |
| 2023-10-31 | 8,020.00 | 8,120.00 | 7,510.00 | 7,510.00 | 6,811.79 | 357,650 |
| 2023-10-30 | 8,150.00 | 8,360.00 | 8,000.00 | 8,070.00 | 7,319.73 | 318,181 |
| 2023-10-27 | 7,910.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,256.24 | 398,443 |
| 2023-10-26 | 8,100.00 | 8,110.00 | 7,910.00 | 7,910.00 | 7,174.60 | 1,433,470 |
| 2023-10-25 | 8,290.00 | 8,600.00 | 8,250.00 | 8,500.00 | 7,709.75 | 262,835 |
| 2023-10-24 | 8,200.00 | 8,460.00 | 8,000.00 | 8,250.00 | 7,482.99 | 187,976 |
| 2023-10-23 | 8,400.00 | 8,430.00 | 8,210.00 | 8,220.00 | 7,455.78 | 468,452 |
| 2023-10-20 | 8,300.00 | 8,490.00 | 7,900.00 | 8,490.00 | 7,700.68 | 496,455 |
| 2023-10-19 | 8,590.00 | 8,590.00 | 8,010.00 | 8,300.00 | 7,528.35 | 495,904 |
| 2023-10-18 | 8,880.00 | 9,000.00 | 8,370.00 | 8,500.00 | 7,709.75 | 811,439 |
| 2023-10-17 | 9,310.00 | 9,310.00 | 9,000.00 | 9,000.00 | 8,163.27 | 281,247 |
| 2023-10-16 | 9,370.00 | 9,400.00 | 9,100.00 | 9,110.00 | 8,263.04 | 357,540 |
| 2023-10-13 | 9,350.00 | 9,620.00 | 9,200.00 | 9,370.00 | 8,498.87 | 340,231 |
| 2023-10-12 | 9,550.00 | 9,720.00 | 9,360.00 | 9,360.00 | 8,489.80 | 407,042 |
| 2023-10-11 | 9,750.00 | 9,750.00 | 9,200.00 | 9,550.00 | 8,662.13 | 648,269 |
| 2023-10-10 | 8,740.00 | 9,130.00 | 8,610.00 | 9,130.00 | 8,281.18 | 610,123 |
| 2023-10-09 | 8,150.00 | 8,590.00 | 8,150.00 | 8,540.00 | 7,746.03 | 266,915 |
| 2023-10-06 | 8,220.00 | 8,500.00 | 7,650.00 | 8,400.00 | 7,619.05 | 451,473 |
| 2023-10-05 | 8,790.00 | 8,790.00 | 8,200.00 | 8,220.00 | 7,455.78 | 232,186 |
| 2023-10-04 | 8,330.00 | 8,670.00 | 7,810.00 | 8,590.00 | 7,791.38 | 550,037 |
| 2023-10-03 | 8,900.00 | 8,900.00 | 8,370.00 | 8,370.00 | 7,591.84 | 522,474 |
| 2023-10-02 | 8,690.00 | 9,090.00 | 8,690.00 | 9,000.00 | 8,163.27 | 472,310 |
| 2023-09-29 | 8,850.00 | 9,200.00 | 8,680.00 | 8,680.00 | 7,873.02 | 631,401 |
| 2023-09-28 | 9,180.00 | 9,560.00 | 8,800.00 | 8,810.00 | 7,990.93 | 583,773 |
| 2023-09-27 | 9,000.00 | 9,200.00 | 8,220.00 | 9,000.00 | 8,163.27 | 1,344,939 |
| 2023-09-26 | 8,900.00 | 9,550.00 | 8,830.00 | 8,830.00 | 8,009.07 | 867,998 |
| 2023-09-25 | 9,900.00 | 10,300.00 | 9,490.00 | 9,490.00 | 8,607.71 | 688,731 |
| 2023-09-22 | 10,350.00 | 10,650.00 | 10,200.00 | 10,200.00 | 9,251.70 | 1,631,589 |
| 2023-09-21 | 11,050.00 | 11,500.00 | 10,900.00 | 10,950.00 | 9,931.97 | 584,765 |
| 2023-09-20 | 10,400.00 | 11,050.00 | 10,300.00 | 11,050.00 | 10,022.68 | 1,046,162 |
| 2023-09-19 | 10,800.00 | 10,950.00 | 10,150.00 | 10,350.00 | 9,387.76 | 964,246 |
| 2023-09-18 | 11,200.00 | 11,200.00 | 10,550.00 | 10,650.00 | 9,659.87 | 1,518,032 |
| 2023-09-15 | 11,400.00 | 11,700.00 | 11,200.00 | 11,300.00 | 10,249.43 | 782,113 |
| 2023-09-14 | 12,000.00 | 12,250.00 | 11,400.00 | 11,400.00 | 10,340.14 | 920,697 |
| 2023-09-13 | 12,400.00 | 12,500.00 | 11,900.00 | 12,000.00 | 10,884.35 | 856,201 |
| 2023-09-12 | 11,800.00 | 12,450.00 | 11,500.00 | 12,450.00 | 11,292.52 | 1,234,910 |
| 2023-09-11 | 12,650.00 | 13,050.00 | 11,800.00 | 11,800.00 | 10,702.95 | 1,576,464 |
| 2023-09-08 | 12,850.00 | 12,850.00 | 12,500.00 | 12,650.00 | 11,473.92 | 1,214,844 |
| 2023-09-07 | 12,950.00 | 12,950.00 | 12,400.00 | 12,900.00 | 11,700.68 | 1,442,069 |
| 2023-09-06 | 12,950.00 | 13,300.00 | 12,550.00 | 12,950.00 | 11,746.03 | 1,374,817 |
| 2023-09-05 | 12,200.00 | 12,600.00 | 12,100.00 | 12,600.00 | 11,428.57 | 1,534,459 |
| 2023-08-31 | 11,700.00 | 11,800.00 | 11,350.00 | 11,800.00 | 10,702.95 | 1,357,728 |
| 2023-08-30 | 10,800.00 | 11,700.00 | 10,800.00 | 11,600.00 | 10,521.54 | 1,002,392 |
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.