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%WTI99.25▲ 2.16%
← MHC.VN stock page

MHC JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-074,300.004,590.004,280.004,280.003,882.09159,862
2022-12-064,800.004,800.004,400.004,600.004,172.34147,624
2022-12-054,700.004,900.004,500.004,730.004,290.25131,748
2022-12-024,680.004,800.004,500.004,670.004,235.8351,376
2022-12-014,400.004,670.004,400.004,670.004,235.83245,636
2022-11-304,190.004,440.004,120.004,370.003,963.7299,555
2022-11-294,180.004,250.004,050.004,200.003,809.5268,354
2022-11-284,000.004,200.004,000.004,180.003,791.38124,692
2022-11-253,900.004,000.003,900.004,000.003,628.1250,935
2022-11-243,880.004,000.003,800.003,870.003,510.202,645
2022-11-234,000.004,000.003,870.003,900.003,537.429,260
2022-11-223,970.004,080.003,900.003,950.003,582.7764,275
2022-11-213,860.004,090.003,860.003,870.003,510.2021,057
2022-11-183,920.003,990.003,800.003,970.003,600.9133,185
2022-11-174,000.004,100.003,910.003,910.003,546.4983,569
2022-11-163,600.004,000.003,600.004,000.003,628.1264,165
2022-11-153,870.003,990.003,870.003,870.003,510.2062,511
2022-11-143,750.004,180.003,720.004,160.003,773.2475,521
2022-11-113,850.004,000.003,720.003,990.003,619.0539,359
2022-11-104,060.004,060.003,960.004,000.003,628.1224,475
2022-11-093,970.004,250.003,970.004,250.003,854.8811,576
2022-11-084,100.004,250.003,910.004,250.003,854.8815,434
2022-11-074,400.004,400.003,910.004,100.003,718.82123,038
2022-11-044,220.004,220.004,060.004,200.003,809.5246,415
2022-11-034,000.004,360.004,000.004,360.003,954.6570,780
2022-11-024,230.004,230.004,000.004,200.003,809.5250,163
2022-11-014,050.004,400.004,050.004,250.003,854.8842,115
2022-10-313,980.004,250.003,980.004,200.003,809.5230,539
2022-10-284,400.004,400.004,200.004,250.003,854.88202,308
2022-10-273,960.004,200.003,950.004,200.003,809.5245,422
2022-10-263,850.004,000.003,850.003,950.003,582.7796,248
2022-10-253,860.003,900.003,590.003,850.003,492.0684,561
2022-10-244,000.004,000.003,860.003,860.003,501.13168,241
2022-10-214,470.004,470.004,140.004,140.003,755.1079,710
2022-10-204,400.004,450.004,350.004,450.004,036.2822,270
2022-10-194,250.004,580.004,250.004,570.004,145.139,701
2022-10-184,590.004,600.004,500.004,510.004,090.7036,713
2022-10-174,560.004,590.004,400.004,560.004,136.0517,419
2022-10-144,680.004,710.004,500.004,550.004,126.9879,710
2022-10-134,400.004,510.004,330.004,470.004,054.4227,893
2022-10-124,230.004,410.004,000.004,400.003,990.9387,538
2022-10-114,330.004,330.004,050.004,240.003,845.8196,248
2022-10-104,320.004,520.004,210.004,350.003,945.5852,478
2022-10-074,840.004,840.004,520.004,520.004,099.77130,094
2022-10-065,250.005,250.004,850.004,850.004,399.0952,809
2022-10-055,110.005,300.005,110.005,200.004,716.5532,854
2022-10-045,400.005,410.005,030.005,050.004,580.5079,379
2022-10-035,500.005,610.005,400.005,400.004,897.96141,340
2022-09-305,990.005,990.005,540.005,800.005,260.7778,608
2022-09-296,000.006,000.005,910.005,950.005,396.83121,274
2022-09-285,900.006,100.005,900.006,000.005,442.18164,823
2022-09-275,950.006,100.005,900.006,000.005,442.1895,807
2022-09-266,100.006,100.005,900.005,950.005,396.83261,182
2022-09-235,950.006,200.005,800.006,150.005,578.23190,842
2022-09-225,790.005,900.005,730.005,900.005,351.4745,974
2022-09-215,900.005,950.005,700.005,900.005,351.4726,680
2022-09-206,000.006,000.005,800.005,900.005,351.4731,200
2022-09-195,850.006,000.005,820.005,970.005,414.97102,091
2022-09-166,200.006,230.006,120.006,180.005,605.4433,295
2022-09-156,210.006,500.006,210.006,210.005,632.6585,112
← NewerPage 17 of 21 · 1,244 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.