MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,540.00 | 10,250.00 | 9,300.00 | 10,250.00 | 9,761.91 | 49,139 |
| 2026-04-21 | 9,690.00 | 9,690.00 | 9,410.00 | 9,600.00 | 9,142.86 | 6,824 |
| 2026-04-20 | 9,620.00 | 9,770.00 | 9,600.00 | 9,640.00 | 9,180.95 | 25,199 |
| 2026-04-17 | 9,700.00 | 9,770.00 | 9,310.00 | 9,630.00 | 9,171.43 | 28,139 |
| 2026-04-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,238.10 | 1,154 |
| 2026-04-15 | 9,400.00 | 9,860.00 | 9,400.00 | 9,760.00 | 9,295.24 | 11,444 |
| 2026-04-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,295.24 | 12,179 |
| 2026-04-13 | 9,700.00 | 9,760.00 | 9,680.00 | 9,740.00 | 9,276.19 | 13,124 |
| 2026-04-10 | 9,050.00 | 9,680.00 | 9,050.00 | 9,670.00 | 9,209.52 | 38,744 |
| 2026-04-09 | 9,440.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,095.24 | 22,364 |
| 2026-04-08 | 9,470.00 | 9,590.00 | 9,370.00 | 9,580.00 | 9,123.81 | 101,114 |
| 2026-04-07 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 8,809.52 | 10,709 |
| 2026-04-06 | 9,300.00 | 9,300.00 | 9,200.00 | 9,240.00 | 8,800.00 | 7,244 |
| 2026-04-03 | 9,390.00 | 9,430.00 | 9,050.00 | 9,050.00 | 8,619.05 | 6,299 |
| 2026-04-02 | 9,370.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,952.38 | 7,244 |
| 2026-04-01 | 9,490.00 | 9,500.00 | 9,370.00 | 9,390.00 | 8,942.86 | 9,554 |
| 2026-03-31 | 9,200.00 | 9,350.00 | 9,130.00 | 9,350.00 | 8,904.76 | 5,249 |
| 2026-03-30 | 9,280.00 | 9,400.00 | 8,900.00 | 9,200.00 | 8,761.91 | 9,134 |
| 2026-03-27 | 8,920.00 | 9,590.00 | 8,910.00 | 9,460.00 | 9,009.52 | 12,599 |
| 2026-03-26 | 9,100.00 | 9,330.00 | 9,100.00 | 9,300.00 | 8,857.14 | 10,079 |
| 2026-03-25 | 9,010.00 | 9,440.00 | 9,010.00 | 9,200.00 | 8,761.91 | 29,504 |
| 2026-03-24 | 8,900.00 | 9,500.00 | 8,900.00 | 9,350.00 | 8,904.76 | 15,434 |
| 2026-03-23 | 9,410.00 | 9,600.00 | 8,930.00 | 9,010.00 | 8,580.95 | 27,929 |
| 2026-03-20 | 9,820.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,142.86 | 19,529 |
| 2026-03-19 | 9,800.00 | 10,100.00 | 9,610.00 | 9,610.00 | 9,152.38 | 6,509 |
| 2026-03-18 | 9,910.00 | 10,150.00 | 9,820.00 | 10,000.00 | 9,523.81 | 8,084 |
| 2026-03-17 | 9,900.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,419.05 | 17,324 |
| 2026-03-16 | 9,770.00 | 10,200.00 | 9,650.00 | 10,000.00 | 9,523.81 | 7,559 |
| 2026-03-13 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 9,523.81 | 24,254 |
| 2026-03-12 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 9,523.81 | 19,214 |
| 2026-03-11 | 9,650.00 | 10,100.00 | 9,590.00 | 10,100.00 | 9,619.05 | 71,189 |
| 2026-03-10 | 10,000.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,190.48 | 29,399 |
| 2026-03-09 | 9,630.00 | 9,900.00 | 9,630.00 | 9,650.00 | 9,190.48 | 514,289 |
| 2026-03-06 | 10,350.00 | 10,700.00 | 10,050.00 | 10,350.00 | 9,857.14 | 11,969 |
| 2026-03-05 | 10,850.00 | 10,850.00 | 10,200.00 | 10,350.00 | 9,857.14 | 16,379 |
| 2026-03-04 | 10,650.00 | 10,750.00 | 10,350.00 | 10,350.00 | 9,857.14 | 244,649 |
| 2026-03-03 | 10,600.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,142.86 | 98,384 |
| 2026-03-02 | 10,600.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,095.24 | 218,924 |
| 2026-02-27 | 9,810.00 | 10,450.00 | 9,810.00 | 10,450.00 | 9,952.38 | 161,174 |
| 2026-02-26 | 9,850.00 | 9,900.00 | 9,700.00 | 9,810.00 | 9,342.86 | 67,409 |
| 2026-02-25 | 9,900.00 | 10,100.00 | 9,810.00 | 9,810.00 | 9,342.86 | 19,214 |
| 2026-02-24 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,333.33 | 47,249 |
| 2026-02-23 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,523.81 | 26,039 |
| 2026-02-13 | 9,800.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,400.00 | 24,149 |
| 2026-02-12 | 9,900.00 | 10,000.00 | 9,820.00 | 9,850.00 | 9,380.95 | 7,979 |
| 2026-02-11 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,428.57 | 12,809 |
| 2026-02-10 | 9,750.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,333.33 | 18,584 |
| 2026-02-09 | 9,850.00 | 10,150.00 | 9,800.00 | 9,850.00 | 9,380.95 | 18,584 |
| 2026-02-06 | 9,890.00 | 10,000.00 | 9,880.00 | 9,880.00 | 9,409.52 | 64,784 |
| 2026-02-05 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,428.57 | 56,594 |
| 2026-02-04 | 10,200.00 | 10,450.00 | 10,000.00 | 10,200.00 | 9,714.29 | 82,319 |
| 2026-02-03 | 10,200.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,714.29 | 42,944 |
| 2026-02-02 | 10,000.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,000.00 | 102,794 |
| 2026-01-30 | 9,630.00 | 10,050.00 | 9,600.00 | 9,860.00 | 9,390.48 | 113,189 |
| 2026-01-29 | 9,910.00 | 10,350.00 | 9,860.00 | 9,860.00 | 9,390.48 | 38,009 |
| 2026-01-28 | 10,550.00 | 10,550.00 | 9,960.00 | 10,400.00 | 9,904.76 | 156,659 |
| 2026-01-27 | 10,450.00 | 11,150.00 | 10,350.00 | 10,700.00 | 10,190.48 | 39,794 |
| 2026-01-26 | 11,200.00 | 11,200.00 | 10,450.00 | 10,450.00 | 9,952.38 | 105,419 |
| 2026-01-23 | 11,450.00 | 11,450.00 | 10,850.00 | 11,200.00 | 10,666.67 | 10,394 |
| 2026-01-22 | 10,900.00 | 11,600.00 | 10,900.00 | 11,350.00 | 10,809.52 | 13,964 |
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.