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%WTI98.30▲ 1.18%
← MHC.VN stock page

MHC JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-093,900.004,030.003,860.004,000.003,628.12346,295
2023-03-083,800.003,920.003,800.003,900.003,537.4277,946
2023-03-073,890.003,950.003,810.003,860.003,501.1363,062
2023-03-063,890.003,960.003,730.003,960.003,591.84124,031
2023-03-033,720.003,730.003,680.003,710.003,365.0890,735
2023-03-023,860.003,860.003,660.003,700.003,356.0136,272
2023-03-013,700.003,750.003,670.003,670.003,328.8036,272
2023-02-283,740.003,740.003,650.003,730.003,383.2215,765
2023-02-273,710.003,780.003,620.003,740.003,392.2968,575
2023-02-243,730.003,800.003,730.003,800.003,446.7134,508
2023-02-233,730.003,800.003,730.003,790.003,437.6447,186
2023-02-223,800.003,900.003,700.003,750.003,401.3653,471
2023-02-213,900.003,940.003,890.003,930.003,564.6355,455
2023-02-203,780.003,900.003,760.003,900.003,537.4256,668
2023-02-173,750.003,790.003,700.003,780.003,428.5740,241
2023-02-163,690.003,750.003,650.003,750.003,401.3625,026
2023-02-153,610.003,750.003,600.003,690.003,346.9420,837
2023-02-143,750.003,800.003,550.003,700.003,356.0128,223
2023-02-133,900.003,960.003,700.003,700.003,356.0171,662
2023-02-103,960.003,980.003,870.003,960.003,591.8420,837
2023-02-093,940.003,980.003,890.003,960.003,591.843,086
2023-02-083,920.003,960.003,910.003,940.003,573.7016,096
2023-02-074,040.004,040.003,910.003,940.003,573.7034,728
2023-02-063,800.004,080.003,800.004,000.003,628.1239,910
2023-02-034,000.004,010.003,930.004,000.003,628.1232,413
2023-02-023,960.004,060.003,960.003,970.003,600.9170,449
2023-02-014,100.004,200.003,930.003,930.003,564.63188,527
2023-01-314,050.004,050.003,900.004,030.003,655.3354,463
2023-01-304,080.004,190.004,040.004,050.003,673.4742,446
2023-01-273,950.004,050.003,950.004,030.003,655.3365,819
2023-01-193,980.003,980.003,730.003,950.003,582.7740,571
2023-01-183,670.003,940.003,630.003,900.003,537.429,150
2023-01-173,630.003,930.003,630.003,900.003,537.4213,119
2023-01-163,800.003,800.003,700.003,800.003,446.7114,993
2023-01-133,780.003,900.003,780.003,800.003,446.7115,655
2023-01-123,900.003,900.003,850.003,880.003,519.2712,788
2023-01-113,890.003,900.003,780.003,900.003,537.4240,682
2023-01-103,840.003,980.003,800.003,980.003,609.9834,397
2023-01-094,050.004,050.003,860.003,940.003,573.7010,694
2023-01-063,960.003,970.003,850.003,950.003,582.777,827
2023-01-053,800.004,040.003,800.003,970.003,600.9124,365
2023-01-043,950.004,000.003,920.003,920.003,555.5628,334
2023-01-033,900.003,970.003,850.003,970.003,600.9137,925
2022-12-303,960.003,980.003,800.003,900.003,537.4212,347
2022-12-293,950.003,950.003,760.003,830.003,473.9212,017
2022-12-283,900.003,950.003,840.003,950.003,582.7711,024
2022-12-273,610.003,870.003,610.003,870.003,510.2012,568
2022-12-263,840.003,950.003,650.003,830.003,473.9227,231
2022-12-233,990.003,990.003,820.003,830.003,473.9219,403
2022-12-224,050.004,100.003,810.003,990.003,619.0520,065
2022-12-214,090.004,100.003,830.004,050.003,673.4717,088
2022-12-204,170.004,170.003,830.004,090.003,709.7531,531
2022-12-194,160.004,200.004,100.004,100.003,718.8277,395
2022-12-164,100.004,190.004,100.004,160.003,773.2440,682
2022-12-154,100.004,170.004,100.004,160.003,773.2420,837
2022-12-144,270.004,270.004,100.004,110.003,727.89100,437
2022-12-134,180.004,190.004,000.004,180.003,791.3822,490
2022-12-124,200.004,400.004,180.004,180.003,791.3853,250
2022-12-094,470.004,500.004,200.004,260.003,863.9530,869
2022-12-084,500.004,500.004,280.004,400.003,990.9380,151
← NewerPage 16 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.