MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,900.00 | 11,600.00 | 10,900.00 | 11,350.00 | 10,809.52 | 13,964 |
| 2026-01-21 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 10,523.81 | 15,434 |
| 2026-01-20 | 11,200.00 | 11,400.00 | 11,100.00 | 11,150.00 | 10,619.05 | 30,449 |
| 2026-01-19 | 11,200.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,428.57 | 14,804 |
| 2026-01-16 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 10,666.67 | 14,804 |
| 2026-01-15 | 11,100.00 | 11,500.00 | 10,700.00 | 11,500.00 | 10,952.38 | 93,554 |
| 2026-01-14 | 12,050.00 | 12,100.00 | 11,100.00 | 11,100.00 | 10,571.43 | 64,994 |
| 2026-01-13 | 10,800.00 | 11,650.00 | 10,750.00 | 11,500.00 | 10,952.38 | 82,214 |
| 2026-01-12 | 11,150.00 | 11,450.00 | 10,400.00 | 10,900.00 | 10,380.95 | 66,674 |
| 2026-01-09 | 11,800.00 | 11,800.00 | 11,150.00 | 11,150.00 | 10,619.05 | 87,254 |
| 2026-01-08 | 11,850.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,142.86 | 55,334 |
| 2026-01-07 | 11,700.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,285.71 | 36,119 |
| 2026-01-06 | 11,450.00 | 12,200.00 | 11,300.00 | 11,700.00 | 11,142.86 | 35,489 |
| 2026-01-05 | 12,000.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,333.33 | 43,469 |
| 2025-12-31 | 11,700.00 | 12,200.00 | 10,800.00 | 12,200.00 | 11,619.05 | 122,849 |
| 2025-12-30 | 12,000.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,047.62 | 32,969 |
| 2025-12-29 | 11,550.00 | 12,250.00 | 11,450.00 | 12,000.00 | 11,428.57 | 15,434 |
| 2025-12-26 | 11,900.00 | 12,750.00 | 11,600.00 | 12,300.00 | 11,714.29 | 22,784 |
| 2025-12-25 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 11,428.57 | 28,769 |
| 2025-12-24 | 12,000.00 | 12,400.00 | 11,600.00 | 12,000.00 | 11,428.57 | 18,899 |
| 2025-12-23 | 12,600.00 | 12,650.00 | 12,000.00 | 12,000.00 | 11,428.57 | 21,524 |
| 2025-12-22 | 12,300.00 | 12,300.00 | 12,000.00 | 12,250.00 | 11,666.67 | 17,534 |
| 2025-12-19 | 12,400.00 | 12,450.00 | 12,000.00 | 12,250.00 | 11,666.67 | 5,249 |
| 2025-12-18 | 11,950.00 | 12,350.00 | 11,900.00 | 12,100.00 | 11,523.81 | 20,054 |
| 2025-12-17 | 11,750.00 | 12,500.00 | 11,750.00 | 11,950.00 | 11,380.95 | 24,779 |
| 2025-12-16 | 11,800.00 | 12,450.00 | 11,650.00 | 12,300.00 | 11,714.29 | 145,214 |
| 2025-12-15 | 12,200.00 | 12,950.00 | 12,200.00 | 12,500.00 | 11,904.76 | 23,414 |
| 2025-12-12 | 13,200.00 | 13,400.00 | 12,700.00 | 13,050.00 | 12,428.57 | 29,609 |
| 2025-12-11 | 13,500.00 | 13,500.00 | 13,250.00 | 13,450.00 | 12,809.52 | 41,264 |
| 2025-12-10 | 13,400.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,857.14 | 89,879 |
| 2025-12-09 | 13,600.00 | 13,650.00 | 13,100.00 | 13,200.00 | 12,571.43 | 167,789 |
| 2025-12-08 | 13,500.00 | 13,650.00 | 13,500.00 | 13,600.00 | 12,952.38 | 155,294 |
| 2025-12-05 | 13,750.00 | 13,750.00 | 13,300.00 | 13,550.00 | 12,904.76 | 15,959 |
| 2025-12-04 | 13,400.00 | 13,700.00 | 13,150.00 | 13,600.00 | 12,952.38 | 188,999 |
| 2025-12-03 | 13,350.00 | 13,550.00 | 12,450.00 | 13,450.00 | 12,809.52 | 120,434 |
| 2025-12-02 | 13,350.00 | 13,400.00 | 13,100.00 | 13,150.00 | 12,523.81 | 171,989 |
| 2025-12-01 | 13,100.00 | 13,400.00 | 12,650.00 | 13,400.00 | 12,761.91 | 266,069 |
| 2025-11-28 | 12,600.00 | 13,150.00 | 12,600.00 | 13,000.00 | 12,380.95 | 176,504 |
| 2025-11-27 | 13,000.00 | 13,100.00 | 12,600.00 | 13,000.00 | 12,380.95 | 98,909 |
| 2025-11-26 | 12,400.00 | 13,150.00 | 12,400.00 | 13,000.00 | 12,380.95 | 321,509 |
| 2025-11-25 | 13,200.00 | 13,200.00 | 12,400.00 | 12,400.00 | 11,809.52 | 105,104 |
| 2025-11-24 | 12,500.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,285.71 | 273,419 |
| 2025-11-21 | 12,200.00 | 12,500.00 | 12,150.00 | 12,350.00 | 11,761.91 | 172,934 |
| 2025-11-20 | 12,650.00 | 12,800.00 | 12,350.00 | 12,400.00 | 11,809.52 | 12,494 |
| 2025-11-19 | 12,650.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,000.00 | 252,629 |
| 2025-11-18 | 12,100.00 | 12,750.00 | 12,100.00 | 12,350.00 | 11,761.91 | 115,184 |
| 2025-11-17 | 11,900.00 | 12,600.00 | 11,900.00 | 12,350.00 | 11,761.91 | 115,919 |
| 2025-11-14 | 12,750.00 | 12,750.00 | 12,350.00 | 12,500.00 | 11,904.76 | 63,629 |
| 2025-11-13 | 12,550.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,000.00 | 74,969 |
| 2025-11-12 | 11,900.00 | 12,550.00 | 11,900.00 | 12,550.00 | 11,952.38 | 109,934 |
| 2025-11-11 | 11,700.00 | 12,050.00 | 11,400.00 | 11,850.00 | 11,285.71 | 102,899 |
| 2025-11-10 | 11,200.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,142.86 | 205,589 |
| 2025-11-07 | 12,100.00 | 12,450.00 | 11,700.00 | 11,700.00 | 11,142.86 | 141,224 |
| 2025-11-06 | 12,700.00 | 12,700.00 | 12,200.00 | 12,200.00 | 11,619.05 | 123,794 |
| 2025-11-05 | 12,500.00 | 13,200.00 | 12,350.00 | 12,600.00 | 12,000.00 | 276,569 |
| 2025-11-04 | 12,650.00 | 13,000.00 | 11,800.00 | 12,900.00 | 12,285.71 | 573,194 |
| 2025-11-03 | 13,400.00 | 13,550.00 | 12,650.00 | 12,650.00 | 12,047.62 | 911,189 |
| 2025-10-31 | 14,800.00 | 14,800.00 | 13,600.00 | 13,600.00 | 12,952.38 | 884,939 |
| 2025-10-30 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,190.48 | 156,134 |
| 2025-10-29 | 13,800.00 | 14,200.00 | 13,800.00 | 14,000.00 | 13,333.33 | 132,929 |
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.