MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,142.86 | 230,159 |
| 2025-10-27 | 13,400.00 | 13,600.00 | 13,200.00 | 13,200.00 | 12,571.43 | 139,544 |
| 2025-10-24 | 13,400.00 | 13,500.00 | 12,950.00 | 13,300.00 | 12,666.67 | 54,284 |
| 2025-10-23 | 12,850.00 | 13,700.00 | 12,550.00 | 13,500.00 | 12,857.14 | 152,144 |
| 2025-10-22 | 13,000.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,238.10 | 156,554 |
| 2025-10-21 | 13,100.00 | 13,350.00 | 12,300.00 | 12,900.00 | 12,285.71 | 345,764 |
| 2025-10-20 | 13,800.00 | 14,100.00 | 13,100.00 | 13,100.00 | 12,476.19 | 467,459 |
| 2025-10-17 | 14,300.00 | 14,500.00 | 13,900.00 | 14,050.00 | 13,380.95 | 380,204 |
| 2025-10-16 | 14,500.00 | 14,850.00 | 14,300.00 | 14,400.00 | 13,714.29 | 320,984 |
| 2025-10-15 | 14,250.00 | 15,000.00 | 13,800.00 | 14,400.00 | 13,714.29 | 383,564 |
| 2025-10-14 | 14,300.00 | 15,300.00 | 14,150.00 | 14,150.00 | 13,476.19 | 687,224 |
| 2025-10-13 | 14,750.00 | 15,000.00 | 14,200.00 | 14,750.00 | 14,047.62 | 418,739 |
| 2025-10-10 | 13,800.00 | 14,750.00 | 13,650.00 | 14,750.00 | 14,047.62 | 996,449 |
| 2025-10-09 | 13,600.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,142.86 | 295,154 |
| 2025-10-08 | 13,800.00 | 13,900.00 | 13,400.00 | 13,450.00 | 12,809.52 | 222,809 |
| 2025-10-07 | 13,500.00 | 13,800.00 | 13,250.00 | 13,450.00 | 12,809.52 | 250,739 |
| 2025-10-06 | 13,200.00 | 13,550.00 | 13,000.00 | 13,450.00 | 12,809.52 | 159,179 |
| 2025-10-03 | 13,150.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,285.71 | 186,374 |
| 2025-10-02 | 13,850.00 | 13,850.00 | 13,150.00 | 13,150.00 | 12,523.81 | 192,254 |
| 2025-10-01 | 13,250.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,095.24 | 164,114 |
| 2025-09-30 | 13,550.00 | 13,700.00 | 13,050.00 | 13,200.00 | 12,571.43 | 308,804 |
| 2025-09-29 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,047.62 | 218,294 |
| 2025-09-26 | 14,350.00 | 14,350.00 | 13,950.00 | 14,000.00 | 13,333.33 | 175,349 |
| 2025-09-25 | 13,600.00 | 14,300.00 | 13,600.00 | 14,200.00 | 13,523.81 | 386,294 |
| 2025-09-24 | 13,600.00 | 13,850.00 | 13,100.00 | 13,600.00 | 12,952.38 | 169,784 |
| 2025-09-23 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,047.62 | 38,849 |
| 2025-09-22 | 14,150.00 | 14,200.00 | 13,000.00 | 13,800.00 | 13,142.86 | 268,904 |
| 2025-09-19 | 14,200.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,285.71 | 94,394 |
| 2025-09-18 | 13,900.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,047.62 | 302,924 |
| 2025-09-17 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,142.86 | 227,534 |
| 2025-09-16 | 14,600.00 | 14,750.00 | 14,200.00 | 14,300.00 | 13,619.05 | 403,199 |
| 2025-09-15 | 14,650.00 | 14,800.00 | 14,250.00 | 14,500.00 | 13,809.52 | 273,419 |
| 2025-09-12 | 14,100.00 | 14,800.00 | 14,100.00 | 14,500.00 | 13,809.52 | 413,804 |
| 2025-09-11 | 13,900.00 | 14,200.00 | 13,700.00 | 14,100.00 | 13,428.57 | 405,404 |
| 2025-09-10 | 13,900.00 | 14,500.00 | 13,650.00 | 14,250.00 | 13,571.43 | 461,894 |
| 2025-09-09 | 14,050.00 | 14,100.00 | 13,500.00 | 13,850.00 | 13,190.48 | 491,189 |
| 2025-09-08 | 14,800.00 | 14,800.00 | 13,950.00 | 14,050.00 | 13,380.95 | 911,924 |
| 2025-09-05 | 14,200.00 | 14,950.00 | 13,500.00 | 13,950.00 | 13,285.71 | 1,557,464 |
| 2025-09-04 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 13,333.33 | 313,004 |
| 2025-09-03 | 13,750.00 | 14,150.00 | 13,650.00 | 14,000.00 | 13,333.33 | 375,584 |
| 2025-08-29 | 14,000.00 | 14,400.00 | 13,600.00 | 13,700.00 | 13,047.62 | 629,474 |
| 2025-08-28 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 13,333.33 | 178,709 |
| 2025-08-27 | 14,100.00 | 14,600.00 | 13,500.00 | 14,200.00 | 13,523.81 | 712,004 |
| 2025-08-26 | 13,400.00 | 14,400.00 | 13,400.00 | 13,900.00 | 13,238.10 | 598,289 |
| 2025-08-25 | 14,600.00 | 14,950.00 | 13,350.00 | 13,650.00 | 13,000.00 | 808,289 |
| 2025-08-22 | 15,450.00 | 15,800.00 | 14,350.00 | 14,350.00 | 13,666.67 | 1,856,504 |
| 2025-08-21 | 16,000.00 | 16,000.00 | 15,200.00 | 15,400.00 | 14,666.67 | 399,734 |
| 2025-08-20 | 16,150.00 | 16,150.00 | 15,100.00 | 15,800.00 | 15,047.62 | 4,258,694 |
| 2025-08-19 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,380.95 | 180,704 |
| 2025-08-18 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,476.19 | 198,764 |
| 2025-08-15 | 12,750.00 | 13,250.00 | 12,200.00 | 13,250.00 | 12,619.05 | 1,064,174 |
| 2025-08-14 | 12,500.00 | 12,850.00 | 12,100.00 | 12,400.00 | 11,809.52 | 819,209 |
| 2025-08-13 | 12,500.00 | 12,700.00 | 12,100.00 | 12,400.00 | 11,809.52 | 485,414 |
| 2025-08-12 | 12,100.00 | 12,700.00 | 11,800.00 | 12,450.00 | 11,857.14 | 1,014,404 |
| 2025-08-11 | 11,800.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,333.33 | 348,284 |
| 2025-08-08 | 11,900.00 | 12,000.00 | 11,550.00 | 11,700.00 | 11,142.86 | 366,974 |
| 2025-08-07 | 12,450.00 | 12,450.00 | 11,700.00 | 11,900.00 | 11,333.33 | 493,709 |
| 2025-08-06 | 11,900.00 | 12,150.00 | 11,600.00 | 11,950.00 | 11,380.95 | 564,584 |
| 2025-08-05 | 12,900.00 | 12,900.00 | 11,650.00 | 11,650.00 | 11,095.24 | 1,278,794 |
| 2025-08-04 | 12,000.00 | 12,500.00 | 11,500.00 | 12,500.00 | 11,904.76 | 631,784 |
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.