MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 11,619.05 | 2,891,489 |
| 2025-07-31 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 11,571.43 | 456,014 |
| 2025-07-30 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,857.14 | 486,254 |
| 2025-07-29 | 10,600.00 | 11,000.00 | 9,620.00 | 10,700.00 | 10,190.48 | 2,422,034 |
| 2025-07-28 | 9,930.00 | 10,400.00 | 9,930.00 | 10,300.00 | 9,809.52 | 909,404 |
| 2025-07-25 | 9,650.00 | 9,990.00 | 9,640.00 | 9,860.00 | 9,390.48 | 683,654 |
| 2025-07-24 | 9,980.00 | 9,980.00 | 9,310.00 | 9,600.00 | 9,142.86 | 330,329 |
| 2025-07-23 | 9,210.00 | 9,660.00 | 9,210.00 | 9,600.00 | 9,142.86 | 716,204 |
| 2025-07-22 | 8,500.00 | 9,090.00 | 8,420.00 | 9,030.00 | 8,600.00 | 485,519 |
| 2025-07-21 | 8,500.00 | 8,750.00 | 8,400.00 | 8,580.00 | 8,171.43 | 349,649 |
| 2025-07-18 | 8,480.00 | 8,480.00 | 8,250.00 | 8,390.00 | 7,990.48 | 206,009 |
| 2025-07-17 | 8,500.00 | 8,600.00 | 8,390.00 | 8,420.00 | 8,019.05 | 149,099 |
| 2025-07-16 | 8,240.00 | 8,360.00 | 8,200.00 | 8,300.00 | 7,904.76 | 58,799 |
| 2025-07-15 | 8,050.00 | 8,400.00 | 8,050.00 | 8,240.00 | 7,847.62 | 161,594 |
| 2025-07-14 | 8,070.00 | 8,080.00 | 7,880.00 | 8,050.00 | 7,666.67 | 101,324 |
| 2025-07-11 | 7,980.00 | 8,030.00 | 7,850.00 | 8,030.00 | 7,647.62 | 96,074 |
| 2025-07-10 | 7,940.00 | 8,000.00 | 7,940.00 | 7,980.00 | 7,600.00 | 57,959 |
| 2025-07-09 | 8,000.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,600.00 | 136,814 |
| 2025-07-08 | 8,000.00 | 8,020.00 | 7,930.00 | 8,000.00 | 7,619.05 | 75,389 |
| 2025-07-07 | 7,990.00 | 8,050.00 | 7,940.00 | 8,000.00 | 7,619.05 | 58,169 |
| 2025-07-04 | 7,990.00 | 8,070.00 | 7,990.00 | 8,000.00 | 7,619.05 | 17,429 |
| 2025-07-03 | 8,000.00 | 8,190.00 | 7,900.00 | 7,990.00 | 7,609.52 | 164,744 |
| 2025-07-02 | 7,900.00 | 8,020.00 | 7,880.00 | 8,000.00 | 7,619.05 | 69,404 |
| 2025-07-01 | 7,920.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,523.81 | 26,879 |
| 2025-06-30 | 7,960.00 | 8,010.00 | 7,920.00 | 7,920.00 | 7,542.86 | 40,109 |
| 2025-06-27 | 7,990.00 | 7,990.00 | 7,880.00 | 7,980.00 | 7,600.00 | 28,559 |
| 2025-06-26 | 7,910.00 | 7,990.00 | 7,850.00 | 7,890.00 | 7,514.29 | 31,919 |
| 2025-06-25 | 7,920.00 | 8,140.00 | 7,880.00 | 7,890.00 | 7,514.29 | 84,944 |
| 2025-06-24 | 7,980.00 | 8,100.00 | 7,900.00 | 7,970.00 | 7,590.48 | 29,504 |
| 2025-06-23 | 8,100.00 | 8,140.00 | 7,950.00 | 7,950.00 | 7,571.43 | 52,184 |
| 2025-06-20 | 8,030.00 | 8,190.00 | 8,030.00 | 8,150.00 | 7,761.91 | 56,384 |
| 2025-06-19 | 8,100.00 | 8,170.00 | 8,010.00 | 8,100.00 | 7,714.29 | 18,899 |
| 2025-06-18 | 8,100.00 | 8,230.00 | 8,060.00 | 8,160.00 | 7,771.43 | 43,154 |
| 2025-06-17 | 8,170.00 | 8,220.00 | 8,100.00 | 8,100.00 | 7,714.29 | 89,459 |
| 2025-06-16 | 8,000.00 | 8,320.00 | 8,000.00 | 8,170.00 | 7,780.95 | 34,859 |
| 2025-06-13 | 7,950.00 | 8,450.00 | 7,950.00 | 7,950.00 | 7,571.43 | 25,724 |
| 2025-06-12 | 8,110.00 | 8,240.00 | 7,900.00 | 8,190.00 | 7,800.00 | 170,099 |
| 2025-06-11 | 8,450.00 | 8,450.00 | 8,110.00 | 8,110.00 | 7,723.81 | 25,199 |
| 2025-06-10 | 7,910.00 | 8,300.00 | 7,900.00 | 8,300.00 | 7,904.76 | 74,969 |
| 2025-06-09 | 8,590.00 | 8,590.00 | 8,000.00 | 8,100.00 | 7,714.29 | 170,729 |
| 2025-06-06 | 8,630.00 | 8,720.00 | 8,220.00 | 8,220.00 | 7,828.57 | 126,524 |
| 2025-06-05 | 8,930.00 | 8,930.00 | 8,630.00 | 8,630.00 | 8,219.05 | 122,744 |
| 2025-06-04 | 8,640.00 | 8,980.00 | 8,640.00 | 8,880.00 | 8,457.14 | 255,989 |
| 2025-06-03 | 8,680.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,285.71 | 152,354 |
| 2025-06-02 | 8,840.00 | 8,880.00 | 8,500.00 | 8,640.00 | 8,228.57 | 188,579 |
| 2025-05-30 | 9,110.00 | 9,480.00 | 8,740.00 | 8,790.00 | 8,371.43 | 706,544 |
| 2025-05-29 | 9,800.00 | 9,800.00 | 9,180.00 | 9,390.00 | 8,942.86 | 271,109 |
| 2025-05-28 | 8,610.00 | 9,180.00 | 8,610.00 | 9,180.00 | 8,742.86 | 762,509 |
| 2025-05-27 | 8,450.00 | 8,650.00 | 8,410.00 | 8,580.00 | 8,171.43 | 254,204 |
| 2025-05-26 | 8,500.00 | 8,680.00 | 8,200.00 | 8,530.00 | 8,123.81 | 58,274 |
| 2025-05-23 | 8,500.00 | 8,640.00 | 8,500.00 | 8,590.00 | 8,180.95 | 87,464 |
| 2025-05-22 | 8,370.00 | 8,700.00 | 8,250.00 | 8,590.00 | 8,180.95 | 311,744 |
| 2025-05-21 | 8,080.00 | 8,380.00 | 8,080.00 | 8,190.00 | 7,800.00 | 51,344 |
| 2025-05-20 | 8,220.00 | 8,300.00 | 8,060.00 | 8,250.00 | 7,857.14 | 179,444 |
| 2025-05-19 | 8,040.00 | 8,330.00 | 8,040.00 | 8,060.00 | 7,676.19 | 15,959 |
| 2025-05-16 | 7,890.00 | 8,300.00 | 7,880.00 | 8,290.00 | 7,895.24 | 173,669 |
| 2025-05-15 | 8,010.00 | 8,190.00 | 8,000.00 | 8,110.00 | 7,723.81 | 31,919 |
| 2025-05-14 | 8,110.00 | 8,340.00 | 8,040.00 | 8,040.00 | 7,657.14 | 28,769 |
| 2025-05-13 | 8,200.00 | 8,420.00 | 8,160.00 | 8,200.00 | 7,809.52 | 52,709 |
| 2025-05-12 | 8,180.00 | 8,370.00 | 8,100.00 | 8,200.00 | 7,809.52 | 16,379 |
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.