MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,809.52 | 8,571.43 | 7,809.52 | 8,571.43 | 8,571.43 | 67,619 |
| 2026-07-20 | 8,247.62 | 8,904.76 | 8,247.62 | 8,266.67 | 8,266.67 | 30,029 |
| 2026-07-17 | 8,942.86 | 8,942.86 | 8,761.91 | 8,857.14 | 8,857.14 | 4,829 |
| 2026-07-16 | 8,942.86 | 8,952.38 | 8,857.14 | 8,942.86 | 8,942.86 | 9,869 |
| 2026-07-15 | 8,942.86 | 9,047.62 | 8,942.86 | 8,942.86 | 8,942.86 | 12,284 |
| 2026-07-14 | 9,047.62 | 9,047.62 | 8,857.14 | 8,866.67 | 8,866.67 | 9,659 |
| 2026-07-13 | 8,952.38 | 9,047.62 | 8,857.14 | 9,047.62 | 9,047.62 | 7,454 |
| 2026-07-10 | 8,952.38 | 9,047.62 | 8,952.38 | 9,000.00 | 9,000.00 | 7,139 |
| 2026-07-09 | 9,000.00 | 9,047.62 | 8,952.38 | 9,047.62 | 9,047.62 | 17,324 |
| 2026-07-08 | 8,857.14 | 9,142.86 | 8,857.14 | 9,047.62 | 9,047.62 | 8,819 |
| 2026-07-07 | 9,228.57 | 9,228.57 | 9,047.62 | 9,047.62 | 9,047.62 | 12,494 |
| 2026-07-06 | 9,057.14 | 9,057.14 | 9,047.62 | 9,047.62 | 9,047.62 | 22,259 |
| 2026-07-03 | 9,142.86 | 9,152.38 | 9,047.62 | 9,047.62 | 9,047.62 | 24,149 |
| 2026-07-02 | 9,142.86 | 9,142.86 | 9,133.33 | 9,133.33 | 9,133.33 | 11,969 |
| 2026-07-01 | 9,047.62 | 9,047.62 | 8,952.38 | 9,047.62 | 9,047.62 | 12,704 |
| 2026-06-30 | 9,047.62 | 9,057.14 | 9,047.62 | 9,047.62 | 9,047.62 | 10,604 |
| 2026-06-29 | 9,020.00 | 9,600.00 | 9,020.00 | 9,600.00 | 9,142.86 | 42,524 |
| 2026-06-26 | 9,290.00 | 9,600.00 | 9,290.00 | 9,500.00 | 9,047.62 | 11,444 |
| 2026-06-25 | 9,460.00 | 9,460.00 | 9,000.00 | 9,300.00 | 8,857.14 | 31,604 |
| 2026-06-24 | 9,110.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,857.14 | 4,724 |
| 2026-06-23 | 9,310.00 | 9,500.00 | 8,660.00 | 9,500.00 | 9,047.62 | 4,094 |
| 2026-06-22 | 9,510.00 | 9,510.00 | 9,310.00 | 9,310.00 | 8,866.67 | 5,354 |
| 2026-06-19 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,057.14 | 104 |
| 2026-06-18 | 9,450.00 | 9,520.00 | 9,320.00 | 9,320.00 | 8,876.19 | 10,919 |
| 2026-06-17 | 9,310.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,000.00 | 4,094 |
| 2026-06-16 | 9,450.00 | 9,500.00 | 9,120.00 | 9,400.00 | 8,952.38 | 12,914 |
| 2026-06-15 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,000.00 | 10,184 |
| 2026-06-12 | 9,590.00 | 9,690.00 | 9,310.00 | 9,400.00 | 8,952.38 | 20,999 |
| 2026-06-11 | 9,100.00 | 9,720.00 | 9,100.00 | 9,710.00 | 9,247.62 | 5,459 |
| 2026-06-10 | 9,420.00 | 9,740.00 | 9,420.00 | 9,740.00 | 9,276.19 | 419 |
| 2026-06-09 | 9,450.00 | 9,500.00 | 9,390.00 | 9,500.00 | 9,047.62 | 12,599 |
| 2026-06-08 | 9,360.00 | 9,450.00 | 9,360.00 | 9,450.00 | 9,000.00 | 1,469 |
| 2026-06-05 | 9,420.00 | 9,500.00 | 9,310.00 | 9,390.00 | 8,942.86 | 13,859 |
| 2026-06-04 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,047.62 | 7,874 |
| 2026-06-03 | 9,880.00 | 9,880.00 | 9,400.00 | 9,590.00 | 9,133.33 | 4,829 |
| 2026-06-02 | 9,520.00 | 9,890.00 | 9,510.00 | 9,600.00 | 9,142.86 | 5,249 |
| 2026-06-01 | 9,550.00 | 9,930.00 | 9,200.00 | 9,890.00 | 9,419.05 | 16,274 |
| 2026-05-29 | 9,500.00 | 9,790.00 | 9,400.00 | 9,550.00 | 9,095.24 | 7,244 |
| 2026-05-28 | 9,800.00 | 9,800.00 | 9,550.00 | 9,550.00 | 9,095.24 | 7,349 |
| 2026-05-27 | 9,930.00 | 9,930.00 | 9,550.00 | 9,550.00 | 9,095.24 | 10,499 |
| 2026-05-26 | 9,470.00 | 9,580.00 | 9,470.00 | 9,580.00 | 9,123.81 | 8,714 |
| 2026-05-25 | 9,720.00 | 9,730.00 | 9,450.00 | 9,470.00 | 9,019.05 | 16,799 |
| 2026-05-22 | 9,110.00 | 9,760.00 | 9,110.00 | 9,440.00 | 8,990.48 | 5,039 |
| 2026-05-21 | 9,110.00 | 9,790.00 | 9,110.00 | 9,780.00 | 9,314.29 | 6,719 |
| 2026-05-20 | 9,880.00 | 9,880.00 | 9,390.00 | 9,390.00 | 8,942.86 | 76,019 |
| 2026-05-19 | 9,830.00 | 10,000.00 | 9,820.00 | 9,880.00 | 9,409.52 | 35,069 |
| 2026-05-18 | 9,850.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,380.95 | 21,734 |
| 2026-05-15 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,380.95 | 15,014 |
| 2026-05-14 | 9,850.00 | 9,900.00 | 9,760.00 | 9,860.00 | 9,390.48 | 18,164 |
| 2026-05-13 | 9,410.00 | 9,820.00 | 9,410.00 | 9,750.00 | 9,285.71 | 61,949 |
| 2026-05-12 | 9,680.00 | 9,770.00 | 9,680.00 | 9,740.00 | 9,276.19 | 15,959 |
| 2026-05-11 | 9,110.00 | 9,750.00 | 9,110.00 | 9,740.00 | 9,276.19 | 29,924 |
| 2026-05-08 | 9,500.00 | 9,700.00 | 9,480.00 | 9,530.00 | 9,076.19 | 17,849 |
| 2026-05-07 | 9,590.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,028.57 | 20,999 |
| 2026-05-06 | 9,400.00 | 9,500.00 | 9,000.00 | 9,480.00 | 9,028.57 | 66,359 |
| 2026-05-05 | 9,220.00 | 9,500.00 | 9,000.00 | 9,400.00 | 8,952.38 | 5,249 |
| 2026-05-04 | 9,700.00 | 9,850.00 | 9,210.00 | 9,220.00 | 8,780.95 | 73,919 |
| 2026-04-29 | 9,600.00 | 10,100.00 | 9,400.00 | 9,900.00 | 9,428.57 | 12,179 |
| 2026-04-24 | 9,530.00 | 10,100.00 | 9,530.00 | 10,050.00 | 9,571.43 | 25,724 |
| 2026-04-23 | 10,250.00 | 10,250.00 | 9,700.00 | 10,150.00 | 9,666.67 | 6,299 |
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.