See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← MHC.VN stock page

MHC JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-065,300.005,700.005,300.005,680.005,151.93157,988
2023-06-055,990.005,990.005,500.005,580.005,061.23220,610
2023-06-025,400.005,700.005,400.005,630.005,106.58576,607
2023-06-015,670.005,670.005,340.005,600.005,079.37328,434
2023-05-315,310.005,310.005,150.005,310.004,816.33434,605
2023-05-304,890.004,970.004,860.004,970.004,507.94602,736
2023-05-294,430.004,650.004,430.004,650.004,217.69397,451
2023-05-264,300.004,380.004,200.004,350.003,945.5868,354
2023-05-254,220.004,430.004,220.004,300.003,900.2332,082
2023-05-244,440.004,500.004,400.004,440.004,027.2155,235
2023-05-234,260.004,550.004,260.004,440.004,027.21326,560
2023-05-224,230.004,270.004,210.004,260.003,863.9528,223
2023-05-194,340.004,340.004,210.004,230.003,836.74106,391
2023-05-184,240.004,400.004,240.004,350.003,945.5874,087
2023-05-174,390.004,430.004,300.004,370.003,963.72137,591
2023-05-164,300.004,440.004,250.004,370.003,963.7288,089
2023-05-154,200.004,490.004,180.004,400.003,990.93211,790
2023-05-124,200.004,360.004,170.004,200.003,809.52158,759
2023-05-114,500.004,510.004,300.004,320.003,918.37144,647
2023-05-104,180.004,410.004,140.004,410.004,000.00352,799
2023-05-094,400.004,400.004,100.004,130.003,746.03205,726
2023-05-084,400.004,400.004,240.004,390.003,981.86363,824
2023-05-053,890.004,160.003,890.004,160.003,773.24590,388
2023-05-043,800.003,900.003,800.003,890.003,528.3536,051
2023-04-283,800.004,000.003,800.003,900.003,537.4247,407
2023-04-273,780.003,890.003,760.003,850.003,492.06121,385
2023-04-263,650.003,880.003,650.003,810.003,455.78170,336
2023-04-253,740.003,740.003,650.003,650.003,310.6637,484
2023-04-243,780.003,780.003,650.003,740.003,392.2956,558
2023-04-213,720.003,800.003,670.003,800.003,446.7128,334
2023-04-203,690.003,730.003,670.003,720.003,374.151,433
2023-04-193,660.003,700.003,650.003,690.003,346.9431,200
2023-04-183,750.003,750.003,620.003,660.003,319.7325,798
2023-04-173,710.003,780.003,600.003,750.003,401.3648,179
2023-04-143,770.003,800.003,720.003,760.003,410.4328,223
2023-04-133,780.003,820.003,750.003,800.003,446.7111,465
2023-04-123,830.003,840.003,710.003,830.003,473.925,843
2023-04-113,740.003,870.003,740.003,830.003,473.9220,947
2023-04-103,900.003,900.003,780.003,800.003,446.71132,740
2023-04-073,760.003,880.003,750.003,880.003,519.27126,456
2023-04-063,850.003,920.003,840.003,860.003,501.13162,618
2023-04-053,800.003,850.003,750.003,830.003,473.9246,415
2023-04-043,830.003,830.003,700.003,800.003,446.7134,067
2023-04-033,650.003,750.003,650.003,750.003,401.3634,508
2023-03-313,700.003,730.003,650.003,730.003,383.2217,860
2023-03-303,700.003,730.003,600.003,730.003,383.2241,894
2023-03-293,630.003,700.003,630.003,700.003,356.0116,316
2023-03-283,800.003,850.003,660.003,690.003,346.9432,854
2023-03-273,650.003,770.003,610.003,770.003,419.5018,301
2023-03-243,840.003,840.003,700.003,750.003,401.361,543
2023-03-233,700.003,750.003,700.003,750.003,401.366,173
2023-03-223,650.003,800.003,650.003,750.003,401.369,371
2023-03-213,560.003,790.003,560.003,750.003,401.366,284
2023-03-203,790.003,850.003,540.003,700.003,356.0137,595
2023-03-173,710.003,790.003,710.003,790.003,437.6414,442
2023-03-163,800.003,810.003,750.003,770.003,419.5012,788
2023-03-153,710.003,890.003,690.003,800.003,446.7123,703
2023-03-143,850.003,850.003,700.003,700.003,356.0119,955
2023-03-133,980.003,980.003,810.003,850.003,492.0654,904
2023-03-104,090.004,090.003,950.003,980.003,609.9815,545
← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-22500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.