MHC JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	13,199.99	13,199.99	12,828.16	12,967.60	10,870.94	1,518,252
2021-12-21	13,107.04	13,432.39	13,014.08	13,060.56	10,948.86	1,128,518
2021-12-20	13,478.87	13,478.87	13,014.08	13,107.04	10,987.83	1,114,517
2021-12-17	13,711.26	13,757.74	13,525.35	13,525.35	11,338.50	930,399
2021-12-16	13,525.35	13,711.26	13,385.91	13,571.83	11,377.47	842,089
2021-12-15	13,385.91	13,757.74	13,199.99	13,478.87	11,299.54	1,036,901
2021-12-14	13,478.87	13,525.35	13,153.52	13,292.95	11,143.68	1,121,573
2021-12-13	13,060.56	13,478.87	12,921.12	13,432.39	11,260.57	921,469
2021-12-10	13,246.47	13,292.95	12,874.64	13,014.08	10,909.90	748,707
2021-12-09	12,828.16	13,339.43	12,828.16	13,246.47	11,104.72	843,191
2021-12-08	13,014.08	13,107.04	12,735.21	12,828.16	10,754.04	1,087,064
2021-12-07	12,735.21	13,107.04	12,270.42	12,874.64	10,793.01	1,196,322
2021-12-06	13,525.35	13,757.74	12,828.16	12,828.16	10,754.04	2,622,295
2021-12-03	14,547.88	14,594.36	13,757.74	13,757.74	11,533.32	1,884,062
2021-12-02	14,873.23	14,966.19	14,547.88	14,594.36	12,234.67	1,454,417
2021-12-01	14,315.49	14,826.75	14,222.53	14,640.84	12,273.64	1,469,191
2021-11-30	14,129.57	14,826.75	14,129.57	14,501.40	12,156.74	1,914,491
2021-11-29	13,478.87	14,222.53	13,478.87	13,990.13	11,728.14	2,161,120
2021-11-26	14,826.75	15,152.11	14,129.57	14,222.53	11,922.96	2,110,515
2021-11-25	14,454.92	15,012.67	13,943.66	14,780.28	12,390.53	1,762,456
2021-11-24	14,361.97	15,105.63	14,361.97	14,454.92	12,117.78	1,635,227
2021-11-23	14,408.45	14,919.71	13,943.66	14,222.53	11,922.96	3,596,905
2021-11-22	16,267.60	16,407.04	14,966.19	14,966.19	12,546.38	4,025,006
2021-11-19	17,150.70	17,150.70	15,059.15	16,081.68	13,481.52	4,170,646
2021-11-18	15,384.50	16,174.64	15,338.02	16,174.64	13,559.45	3,302,317
2021-11-17	14,733.80	15,338.02	14,408.45	15,152.11	12,702.24	3,114,231
2021-11-16	14,687.32	15,338.02	14,408.45	14,780.28	12,390.53	3,884,107
2021-11-15	13,943.66	14,501.40	13,943.66	14,501.40	12,156.74	5,082,965
2021-11-12	13,385.91	13,850.70	13,060.56	13,571.83	11,377.47	2,332,448
2021-11-11	13,943.66	13,943.66	13,153.52	13,385.91	11,221.61	3,153,811
2021-11-10	12,921.12	13,850.70	12,735.21	13,571.83	11,377.47	4,141,981
2021-11-09	13,711.26	13,711.26	12,828.16	12,967.60	10,870.94	2,912,694
2021-11-08	13,014.08	13,478.87	12,828.16	13,385.91	11,221.61	3,749,932
2021-11-05	12,921.12	13,246.47	12,735.21	12,828.16	10,754.04	1,794,539
2021-11-04	12,223.94	13,014.08	11,991.54	12,828.16	10,754.04	3,185,232
2021-11-03	13,618.30	14,269.01	12,456.33	12,456.33	10,442.33	4,809,435
2021-11-02	12,642.25	13,385.91	12,595.77	13,385.91	11,221.61	4,500,625
2021-11-01	12,409.85	12,781.69	12,177.46	12,549.29	10,520.26	3,749,602
2021-10-29	12,177.46	12,502.81	11,805.63	12,363.38	10,364.40	3,891,714
2021-10-28	12,270.42	12,456.33	12,084.50	12,130.98	10,169.58	2,513,809
2021-10-27	11,898.59	12,874.64	11,805.63	12,456.33	10,442.33	4,388,721
2021-10-26	11,433.80	12,363.38	11,294.36	12,084.50	10,130.62	3,318,634
2021-10-25	12,595.77	12,967.60	11,805.63	11,898.59	9,974.76	8,300,280
2021-10-22	11,991.54	12,595.77	11,619.71	12,549.29	10,520.26	5,582,397
2021-10-21	11,573.23	11,805.63	11,526.76	11,805.63	9,896.84	4,223,125
2021-10-20	10,922.53	11,433.80	10,783.09	11,247.88	9,429.27	3,124,815
2021-10-19	10,829.57	11,061.97	10,690.14	10,876.05	9,117.56	779,357
2021-10-18	11,154.92	11,247.88	10,736.62	10,829.57	9,078.59	1,544,051
2021-10-15	10,783.09	11,108.45	10,783.09	11,061.97	9,273.41	2,401,685
2021-10-14	10,597.18	10,736.62	10,550.70	10,643.66	8,922.74	832,828

← NewerPage 21 of 21 · 1,250 trading days

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.