MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 11,712.67 | 11,805.63 | 11,619.71 | 11,759.15 | 9,857.87 | 578,040 |
| 2022-03-23 | 11,526.76 | 11,991.54 | 11,526.76 | 11,712.67 | 9,818.91 | 1,337,111 |
| 2022-03-22 | 11,480.28 | 11,573.23 | 11,480.28 | 11,526.76 | 9,663.05 | 668,225 |
| 2022-03-21 | 11,387.32 | 11,619.71 | 11,340.84 | 11,573.23 | 9,702.02 | 610,123 |
| 2022-03-18 | 11,433.80 | 11,480.28 | 11,247.88 | 11,387.32 | 9,546.16 | 519,608 |
| 2022-03-17 | 11,247.88 | 11,433.80 | 11,201.40 | 11,340.84 | 9,507.20 | 483,887 |
| 2022-03-16 | 11,061.97 | 11,340.84 | 11,061.97 | 11,154.92 | 9,351.34 | 569,110 |
| 2022-03-15 | 11,015.49 | 11,294.36 | 11,015.49 | 11,154.92 | 9,351.34 | 415,752 |
| 2022-03-14 | 11,387.32 | 11,433.80 | 11,015.49 | 11,154.92 | 9,351.34 | 953,772 |
| 2022-03-11 | 11,805.63 | 11,805.63 | 11,526.76 | 11,526.76 | 9,663.05 | 736,469 |
| 2022-03-10 | 11,852.11 | 12,084.50 | 11,759.15 | 11,805.63 | 9,896.84 | 504,724 |
| 2022-03-09 | 11,526.76 | 12,177.46 | 11,247.88 | 11,852.11 | 9,935.80 | 1,244,171 |
| 2022-03-08 | 12,038.02 | 12,084.50 | 11,619.71 | 11,619.71 | 9,740.98 | 1,272,946 |
| 2022-03-07 | 12,084.50 | 12,223.94 | 11,759.15 | 12,177.46 | 10,208.55 | 1,029,073 |
| 2022-03-04 | 12,642.25 | 12,642.25 | 12,130.98 | 12,130.98 | 10,169.58 | 1,314,069 |
| 2022-03-03 | 11,526.76 | 12,316.90 | 11,433.80 | 12,316.90 | 10,325.44 | 1,806,225 |
| 2022-03-02 | 11,805.63 | 11,898.59 | 11,433.80 | 11,526.76 | 9,663.05 | 706,812 |
| 2022-03-01 | 11,340.84 | 11,991.54 | 11,340.84 | 11,805.63 | 9,896.84 | 1,458,827 |
| 2022-02-28 | 11,433.80 | 11,433.80 | 11,247.88 | 11,340.84 | 9,507.20 | 540,335 |
| 2022-02-25 | 11,526.76 | 11,573.23 | 11,294.36 | 11,340.84 | 9,507.20 | 663,374 |
| 2022-02-24 | 11,433.80 | 11,898.59 | 10,690.14 | 11,340.84 | 9,507.20 | 1,519,575 |
| 2022-02-23 | 11,247.88 | 11,573.23 | 11,201.40 | 11,433.80 | 9,585.13 | 624,896 |
| 2022-02-22 | 11,433.80 | 11,573.23 | 11,015.49 | 11,247.88 | 9,429.27 | 925,879 |
| 2022-02-21 | 11,480.28 | 11,619.71 | 11,340.84 | 11,619.71 | 9,740.98 | 748,046 |
| 2022-02-18 | 11,154.92 | 11,573.23 | 11,154.92 | 11,480.28 | 9,624.09 | 714,419 |
| 2022-02-17 | 11,340.84 | 11,573.23 | 11,340.84 | 11,387.32 | 9,546.16 | 957,080 |
| 2022-02-16 | 10,876.05 | 11,247.88 | 10,829.57 | 11,247.88 | 9,429.27 | 788,507 |
| 2022-02-15 | 10,922.53 | 10,969.01 | 10,643.66 | 10,829.57 | 9,078.59 | 451,914 |
| 2022-02-14 | 10,736.62 | 11,154.92 | 10,643.66 | 10,922.53 | 9,156.52 | 777,703 |
| 2022-02-11 | 11,015.49 | 11,108.45 | 10,783.09 | 10,829.57 | 9,078.59 | 781,341 |
| 2022-02-10 | 11,015.49 | 11,015.49 | 10,736.62 | 11,015.49 | 9,234.45 | 1,434,242 |
| 2022-02-09 | 11,015.49 | 11,154.92 | 10,969.01 | 11,061.97 | 9,273.41 | 621,920 |
| 2022-02-08 | 11,247.88 | 11,247.88 | 10,969.01 | 11,061.97 | 9,273.41 | 400,648 |
| 2022-02-07 | 10,318.31 | 11,108.45 | 10,225.35 | 11,061.97 | 9,273.41 | 1,109,445 |
| 2022-01-28 | 10,364.78 | 10,411.26 | 10,225.35 | 10,411.26 | 8,727.92 | 457,427 |
| 2022-01-27 | 10,504.22 | 10,504.22 | 10,271.83 | 10,364.78 | 8,688.96 | 272,317 |
| 2022-01-26 | 10,876.05 | 10,969.01 | 10,225.35 | 10,318.31 | 8,649.99 | 529,640 |
| 2022-01-25 | 10,225.35 | 10,690.14 | 10,225.35 | 10,690.14 | 8,961.70 | 788,397 |
| 2022-01-24 | 11,433.80 | 11,433.80 | 10,643.66 | 10,643.66 | 8,922.74 | 1,027,199 |
| 2022-01-21 | 11,712.67 | 11,712.67 | 11,294.36 | 11,433.80 | 9,585.13 | 413,106 |
| 2022-01-20 | 10,783.09 | 11,526.76 | 10,783.09 | 11,526.76 | 9,663.05 | 551,801 |
| 2022-01-19 | 10,690.14 | 11,340.84 | 10,550.70 | 10,783.09 | 9,039.63 | 840,656 |
| 2022-01-18 | 11,712.67 | 11,759.15 | 10,969.01 | 10,969.01 | 9,195.49 | 1,257,290 |
| 2022-01-17 | 12,549.29 | 12,735.21 | 11,759.15 | 11,759.15 | 9,857.87 | 1,064,794 |
| 2022-01-14 | 12,177.46 | 12,921.12 | 12,130.98 | 12,642.25 | 10,598.19 | 910,554 |
| 2022-01-13 | 13,153.52 | 13,432.39 | 12,316.90 | 12,456.33 | 10,442.33 | 1,450,669 |
| 2022-01-12 | 13,943.66 | 14,408.45 | 13,153.52 | 13,153.52 | 11,026.79 | 2,806,413 |
| 2022-01-11 | 14,501.40 | 14,873.23 | 14,129.57 | 14,129.57 | 11,845.03 | 1,534,569 |
| 2022-01-10 | 15,570.42 | 15,570.42 | 14,687.32 | 14,687.32 | 12,312.60 | 2,857,018 |
| 2022-01-07 | 14,315.49 | 15,198.59 | 14,036.61 | 15,198.59 | 12,741.20 | 4,106,260 |
| 2022-01-06 | 13,943.66 | 14,501.40 | 13,850.70 | 14,222.53 | 11,922.96 | 1,812,730 |
| 2022-01-05 | 14,222.53 | 14,501.40 | 14,036.61 | 14,036.61 | 11,767.11 | 2,043,483 |
| 2022-01-04 | 14,361.97 | 14,408.45 | 14,036.61 | 14,176.05 | 11,884.00 | 1,725,191 |
| 2021-12-31 | 13,757.74 | 14,036.61 | 13,199.99 | 14,036.61 | 11,767.11 | 1,918,680 |
| 2021-12-30 | 13,014.08 | 13,618.30 | 12,828.16 | 13,385.91 | 11,221.61 | 1,341,962 |
| 2021-12-29 | 13,199.99 | 13,199.99 | 12,921.12 | 13,107.04 | 10,987.83 | 987,178 |
| 2021-12-28 | 13,199.99 | 13,478.87 | 13,060.56 | 13,199.99 | 11,065.75 | 1,097,428 |
| 2021-12-27 | 13,478.87 | 13,478.87 | 13,014.08 | 13,246.47 | 11,104.72 | 1,034,144 |
| 2021-12-24 | 12,502.81 | 13,339.43 | 12,363.38 | 13,339.43 | 11,182.65 | 1,472,719 |
| 2021-12-23 | 12,967.60 | 13,014.08 | 12,270.42 | 12,502.81 | 10,481.30 | 1,731,365 |
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.