MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 5,438.03 | 5,438.03 | 5,094.08 | 5,094.08 | 4,270.45 | 150,932 |
| 2022-06-17 | 5,847.04 | 5,847.04 | 5,475.21 | 5,475.21 | 4,589.95 | 270,884 |
| 2022-06-16 | 6,256.05 | 6,414.08 | 5,884.22 | 5,884.22 | 4,932.83 | 113,998 |
| 2022-06-15 | 6,414.08 | 6,544.22 | 6,070.14 | 6,265.35 | 5,252.34 | 173,312 |
| 2022-06-14 | 6,553.52 | 6,600.00 | 6,507.04 | 6,525.63 | 5,470.54 | 122,377 |
| 2022-06-13 | 6,692.96 | 6,953.24 | 6,507.04 | 6,534.93 | 5,478.33 | 330,639 |
| 2022-06-10 | 7,111.27 | 7,250.70 | 6,878.87 | 6,897.46 | 5,782.25 | 176,399 |
| 2022-06-09 | 7,055.49 | 7,148.45 | 6,878.87 | 7,111.27 | 5,961.48 | 28,775 |
| 2022-06-08 | 6,878.87 | 7,055.49 | 6,785.91 | 7,055.49 | 5,914.72 | 114,880 |
| 2022-06-07 | 6,971.83 | 7,064.79 | 6,692.96 | 6,785.91 | 5,688.73 | 165,926 |
| 2022-06-06 | 7,250.70 | 7,250.70 | 7,064.79 | 7,064.79 | 5,922.52 | 58,873 |
| 2022-06-03 | 7,436.62 | 7,520.28 | 7,222.81 | 7,222.81 | 6,054.99 | 231,745 |
| 2022-06-02 | 7,808.45 | 7,901.41 | 7,529.57 | 7,538.87 | 6,319.95 | 126,125 |
| 2022-06-01 | 8,170.98 | 8,170.98 | 7,808.45 | 7,808.45 | 6,545.94 | 84,010 |
| 2022-05-31 | 7,622.53 | 8,366.19 | 7,622.53 | 8,087.32 | 6,779.72 | 420,052 |
| 2022-05-30 | 7,455.21 | 7,910.70 | 7,362.25 | 7,910.70 | 6,631.66 | 405,719 |
| 2022-05-27 | 7,557.46 | 7,576.05 | 7,436.62 | 7,566.76 | 6,343.33 | 135,386 |
| 2022-05-26 | 7,334.36 | 7,706.19 | 7,334.36 | 7,576.05 | 6,351.12 | 173,974 |
| 2022-05-25 | 6,925.35 | 7,427.32 | 6,925.35 | 7,408.73 | 6,210.85 | 330,860 |
| 2022-05-24 | 6,962.53 | 6,971.83 | 6,692.96 | 6,971.83 | 5,844.59 | 121,715 |
| 2022-05-23 | 6,758.03 | 6,962.53 | 6,739.43 | 6,962.53 | 5,836.80 | 198,229 |
| 2022-05-20 | 6,795.21 | 6,878.87 | 6,739.43 | 6,748.73 | 5,657.56 | 167,800 |
| 2022-05-19 | 6,869.57 | 6,869.57 | 6,683.66 | 6,804.50 | 5,704.32 | 93,161 |
| 2022-05-18 | 6,785.91 | 7,055.49 | 6,785.91 | 6,869.57 | 5,758.87 | 177,722 |
| 2022-05-17 | 6,414.08 | 6,860.28 | 6,228.17 | 6,860.28 | 5,751.08 | 447,173 |
| 2022-05-16 | 6,692.96 | 6,776.62 | 6,349.01 | 6,414.08 | 5,377.02 | 301,643 |
| 2022-05-13 | 6,785.91 | 7,241.41 | 6,674.36 | 6,674.36 | 5,595.22 | 234,611 |
| 2022-05-12 | 7,622.53 | 7,622.53 | 7,157.74 | 7,167.04 | 6,008.24 | 265,922 |
| 2022-05-11 | 7,622.53 | 7,696.90 | 7,529.57 | 7,631.83 | 6,397.88 | 93,712 |
| 2022-05-10 | 7,148.45 | 7,613.24 | 7,148.45 | 7,436.62 | 6,234.23 | 156,775 |
| 2022-05-09 | 8,356.90 | 8,356.90 | 7,659.72 | 7,678.31 | 6,436.84 | 152,585 |
| 2022-05-06 | 8,096.62 | 8,449.86 | 8,096.62 | 8,226.76 | 6,896.61 | 575,504 |
| 2022-05-05 | 8,421.97 | 8,635.77 | 8,412.67 | 8,561.41 | 7,177.16 | 296,792 |
| 2022-05-04 | 8,366.19 | 8,682.25 | 8,366.19 | 8,421.97 | 7,060.26 | 480,689 |
| 2022-04-29 | 8,552.11 | 8,765.91 | 8,552.11 | 8,728.73 | 7,317.43 | 244,644 |
| 2022-04-28 | 8,273.24 | 8,366.19 | 8,180.28 | 8,273.24 | 6,935.58 | 435,156 |
| 2022-04-27 | 7,901.41 | 8,180.28 | 7,836.33 | 8,087.32 | 6,779.72 | 154,349 |
| 2022-04-26 | 7,436.62 | 7,854.93 | 7,278.59 | 7,854.93 | 6,584.90 | 208,372 |
| 2022-04-25 | 8,096.62 | 8,366.19 | 7,808.45 | 7,808.45 | 6,545.94 | 827,867 |
| 2022-04-22 | 7,445.91 | 8,180.28 | 7,445.91 | 8,022.25 | 6,725.17 | 430,085 |
| 2022-04-21 | 7,901.41 | 8,366.19 | 7,873.52 | 7,901.41 | 6,623.87 | 1,161,373 |
| 2022-04-20 | 8,552.11 | 8,552.11 | 8,217.46 | 8,459.15 | 7,091.43 | 901,403 |
| 2022-04-19 | 8,830.98 | 9,342.25 | 8,821.69 | 8,830.98 | 7,403.15 | 993,462 |
| 2022-04-18 | 9,946.48 | 9,946.48 | 9,435.21 | 9,481.69 | 7,948.64 | 747,053 |
| 2022-04-15 | 10,178.87 | 10,178.87 | 9,900.00 | 10,132.39 | 8,494.14 | 521,151 |
| 2022-04-14 | 10,643.66 | 10,643.66 | 10,132.39 | 10,364.78 | 8,688.96 | 370,770 |
| 2022-04-13 | 9,992.95 | 10,411.26 | 9,714.08 | 10,411.26 | 8,727.92 | 858,406 |
| 2022-04-12 | 10,318.31 | 10,597.18 | 9,621.12 | 10,085.91 | 8,455.17 | 1,034,475 |
| 2022-04-08 | 10,969.01 | 11,247.88 | 10,318.31 | 10,318.31 | 8,649.99 | 963,584 |
| 2022-04-07 | 11,201.40 | 11,433.80 | 10,876.05 | 11,061.97 | 9,273.41 | 779,798 |
| 2022-04-06 | 11,619.71 | 11,805.63 | 11,154.92 | 11,340.84 | 9,507.20 | 3,519,179 |
| 2022-04-05 | 11,526.76 | 12,038.02 | 11,526.76 | 11,945.07 | 10,013.73 | 1,257,180 |
| 2022-04-04 | 11,294.36 | 11,619.71 | 11,247.88 | 11,526.76 | 9,663.05 | 504,283 |
| 2022-04-01 | 11,154.92 | 11,340.84 | 10,969.01 | 11,294.36 | 9,468.23 | 595,019 |
| 2022-03-31 | 11,526.76 | 11,526.76 | 11,201.40 | 11,201.40 | 9,390.31 | 515,969 |
| 2022-03-30 | 11,712.67 | 11,712.67 | 11,340.84 | 11,340.84 | 9,507.20 | 980,012 |
| 2022-03-29 | 11,433.80 | 11,898.59 | 11,433.80 | 11,759.15 | 9,857.87 | 795,894 |
| 2022-03-28 | 11,433.80 | 11,573.23 | 11,154.92 | 11,526.76 | 9,663.05 | 1,199,299 |
| 2022-03-25 | 11,852.11 | 11,852.11 | 11,573.23 | 11,619.71 | 9,740.98 | 852,893 |
| 2022-03-24 | 11,712.67 | 11,805.63 | 11,619.71 | 11,759.15 | 9,857.87 | 578,040 |
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.