MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 11,750.00 | 11,800.00 | 11,200.00 | 11,550.00 | 10,476.19 | 1,340,860 |
| 2023-08-28 | 11,600.00 | 11,850.00 | 11,200.00 | 11,700.00 | 10,612.25 | 975,822 |
| 2023-08-25 | 11,500.00 | 12,100.00 | 11,350.00 | 11,450.00 | 10,385.49 | 1,391,465 |
| 2023-08-24 | 11,400.00 | 11,500.00 | 10,800.00 | 11,500.00 | 10,430.84 | 1,074,165 |
| 2023-08-23 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,977.33 | 1,934,777 |
| 2023-08-22 | 10,600.00 | 10,700.00 | 9,820.00 | 10,300.00 | 9,342.40 | 1,137,559 |
| 2023-08-21 | 11,600.00 | 11,700.00 | 10,550.00 | 10,550.00 | 9,569.16 | 2,415,356 |
| 2023-08-18 | 11,100.00 | 12,100.00 | 11,100.00 | 11,300.00 | 10,249.43 | 3,593,267 |
| 2023-08-17 | 11,350.00 | 11,350.00 | 11,000.00 | 11,350.00 | 10,294.79 | 3,270,676 |
| 2023-08-16 | 9,990.00 | 10,650.00 | 9,800.00 | 10,650.00 | 9,659.87 | 1,543,279 |
| 2023-08-15 | 10,150.00 | 10,150.00 | 9,700.00 | 9,980.00 | 9,052.16 | 954,213 |
| 2023-08-14 | 9,810.00 | 10,200.00 | 9,350.00 | 9,990.00 | 9,061.23 | 1,661,798 |
| 2023-08-11 | 9,810.00 | 9,990.00 | 9,110.00 | 9,700.00 | 8,798.19 | 2,524,945 |
| 2023-08-10 | 9,850.00 | 10,100.00 | 9,300.00 | 9,790.00 | 8,879.82 | 1,712,402 |
| 2023-08-09 | 10,150.00 | 10,150.00 | 9,490.00 | 9,850.00 | 8,934.24 | 6,112,369 |
| 2023-08-08 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 8,607.71 | 250,157 |
| 2023-08-07 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,045.35 | 201,206 |
| 2023-08-04 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 7,519.27 | 287,421 |
| 2023-08-03 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,029.48 | 500,534 |
| 2023-08-02 | 7,200.00 | 7,250.00 | 6,330.00 | 7,250.00 | 6,575.96 | 2,800,129 |
| 2023-08-01 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,149.66 | 260,520 |
| 2023-07-31 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 5,750.57 | 165,926 |
| 2023-07-28 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,378.69 | 86,325 |
| 2023-07-27 | 5,800.00 | 5,800.00 | 5,520.00 | 5,550.00 | 5,034.01 | 300,541 |
| 2023-07-26 | 5,700.00 | 5,860.00 | 5,690.00 | 5,750.00 | 5,215.42 | 215,318 |
| 2023-07-25 | 5,890.00 | 5,890.00 | 5,650.00 | 5,760.00 | 5,224.49 | 165,705 |
| 2023-07-24 | 5,900.00 | 5,900.00 | 5,520.00 | 5,750.00 | 5,215.42 | 298,887 |
| 2023-07-21 | 6,270.00 | 6,270.00 | 5,700.00 | 5,750.00 | 5,215.42 | 660,507 |
| 2023-07-20 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,315.19 | 389,072 |
| 2023-07-19 | 5,140.00 | 5,480.00 | 5,130.00 | 5,480.00 | 4,970.52 | 584,765 |
| 2023-07-18 | 5,180.00 | 5,200.00 | 5,120.00 | 5,130.00 | 4,653.06 | 73,867 |
| 2023-07-17 | 5,100.00 | 5,220.00 | 5,030.00 | 5,180.00 | 4,698.41 | 187,976 |
| 2023-07-14 | 5,000.00 | 5,040.00 | 4,970.00 | 5,010.00 | 4,544.22 | 250,818 |
| 2023-07-13 | 5,080.00 | 5,100.00 | 4,970.00 | 5,010.00 | 4,544.22 | 143,655 |
| 2023-07-12 | 5,020.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,517.01 | 198,560 |
| 2023-07-11 | 5,000.00 | 5,250.00 | 5,000.00 | 5,050.00 | 4,580.50 | 151,924 |
| 2023-07-10 | 4,990.00 | 5,000.00 | 4,960.00 | 5,000.00 | 4,535.15 | 150,601 |
| 2023-07-07 | 4,920.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,526.08 | 25,357 |
| 2023-07-06 | 5,000.00 | 5,100.00 | 4,910.00 | 5,000.00 | 4,535.15 | 82,246 |
| 2023-07-05 | 5,080.00 | 5,110.00 | 4,860.00 | 5,000.00 | 4,535.15 | 141,340 |
| 2023-07-04 | 5,030.00 | 5,090.00 | 5,030.00 | 5,080.00 | 4,607.71 | 57,991 |
| 2023-07-03 | 5,010.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,571.43 | 26,349 |
| 2023-06-30 | 5,160.00 | 5,160.00 | 5,000.00 | 5,040.00 | 4,571.43 | 40,902 |
| 2023-06-29 | 5,040.00 | 5,200.00 | 5,010.00 | 5,040.00 | 4,571.43 | 313,991 |
| 2023-06-28 | 5,000.00 | 5,160.00 | 5,000.00 | 5,100.00 | 4,625.85 | 99,445 |
| 2023-06-27 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 4,535.15 | 80,813 |
| 2023-06-26 | 5,100.00 | 5,300.00 | 4,790.00 | 5,000.00 | 4,535.15 | 275,294 |
| 2023-06-23 | 5,390.00 | 5,450.00 | 5,110.00 | 5,140.00 | 4,662.13 | 240,455 |
| 2023-06-22 | 5,600.00 | 5,600.00 | 5,350.00 | 5,390.00 | 4,888.89 | 138,584 |
| 2023-06-21 | 5,310.00 | 5,500.00 | 5,310.00 | 5,390.00 | 4,888.89 | 183,125 |
| 2023-06-20 | 5,470.00 | 5,470.00 | 5,150.00 | 5,270.00 | 4,780.05 | 111,021 |
| 2023-06-19 | 5,390.00 | 5,500.00 | 5,210.00 | 5,210.00 | 4,725.62 | 286,649 |
| 2023-06-16 | 5,670.00 | 5,900.00 | 5,300.00 | 5,600.00 | 5,079.37 | 107,603 |
| 2023-06-15 | 5,990.00 | 6,000.00 | 5,650.00 | 5,670.00 | 5,142.86 | 51,376 |
| 2023-06-14 | 6,000.00 | 6,170.00 | 5,750.00 | 5,990.00 | 5,433.11 | 177,612 |
| 2023-06-13 | 6,180.00 | 6,180.00 | 6,020.00 | 6,020.00 | 5,460.32 | 101,209 |
| 2023-06-12 | 5,720.00 | 6,180.00 | 5,720.00 | 6,100.00 | 5,532.88 | 330,639 |
| 2023-06-09 | 5,900.00 | 5,990.00 | 5,710.00 | 5,780.00 | 5,242.63 | 102,642 |
| 2023-06-08 | 5,660.00 | 6,000.00 | 5,660.00 | 5,900.00 | 5,351.47 | 316,637 |
| 2023-06-07 | 5,680.00 | 5,760.00 | 5,550.00 | 5,760.00 | 5,224.49 | 295,139 |
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.