MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8,350.00 | 8,350.00 | 8,000.00 | 8,180.00 | 7,790.48 | 86,624 |
| 2025-05-08 | 8,400.00 | 8,440.00 | 8,200.00 | 8,350.00 | 7,952.38 | 30,344 |
| 2025-05-07 | 8,590.00 | 8,590.00 | 8,320.00 | 8,350.00 | 7,952.38 | 14,489 |
| 2025-05-06 | 8,560.00 | 8,570.00 | 8,430.00 | 8,500.00 | 8,095.24 | 91,664 |
| 2025-05-05 | 8,390.00 | 8,610.00 | 8,200.00 | 8,430.00 | 8,028.57 | 102,689 |
| 2025-04-29 | 8,460.00 | 8,460.00 | 8,110.00 | 8,460.00 | 8,057.14 | 24,149 |
| 2025-04-28 | 8,410.00 | 8,580.00 | 8,410.00 | 8,460.00 | 8,057.14 | 52,499 |
| 2025-04-25 | 8,460.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,085.71 | 97,229 |
| 2025-04-24 | 8,260.00 | 8,470.00 | 8,210.00 | 8,450.00 | 8,047.62 | 185,534 |
| 2025-04-23 | 8,370.00 | 8,370.00 | 8,200.00 | 8,260.00 | 7,866.67 | 225,539 |
| 2025-04-22 | 8,100.00 | 8,300.00 | 7,780.00 | 8,150.00 | 7,761.91 | 137,129 |
| 2025-04-21 | 8,500.00 | 8,600.00 | 8,330.00 | 8,360.00 | 7,961.91 | 74,759 |
| 2025-04-18 | 8,650.00 | 8,850.00 | 8,430.00 | 8,500.00 | 8,095.24 | 113,924 |
| 2025-04-17 | 8,900.00 | 8,900.00 | 8,600.00 | 8,690.00 | 8,276.19 | 90,299 |
| 2025-04-16 | 8,320.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,190.48 | 366,764 |
| 2025-04-15 | 8,350.00 | 8,500.00 | 8,230.00 | 8,330.00 | 7,933.33 | 98,384 |
| 2025-04-14 | 8,370.00 | 8,500.00 | 8,010.00 | 8,490.00 | 8,085.71 | 259,034 |
| 2025-04-11 | 8,600.00 | 8,600.00 | 8,170.00 | 8,370.00 | 7,971.43 | 191,939 |
| 2025-04-10 | 8,100.00 | 8,180.00 | 8,100.00 | 8,180.00 | 7,790.48 | 182,384 |
| 2025-04-09 | 8,410.00 | 8,410.00 | 7,600.00 | 7,650.00 | 7,285.71 | 87,359 |
| 2025-04-08 | 7,590.00 | 8,150.00 | 7,590.00 | 8,100.00 | 7,714.29 | 724,709 |
| 2025-04-04 | 8,100.00 | 8,550.00 | 7,660.00 | 8,150.00 | 7,761.91 | 1,346,519 |
| 2025-04-03 | 7,450.00 | 8,450.00 | 7,450.00 | 8,010.00 | 7,628.57 | 922,529 |
| 2025-04-02 | 7,580.00 | 8,000.00 | 7,570.00 | 8,000.00 | 7,619.05 | 118,649 |
| 2025-04-01 | 7,500.00 | 7,570.00 | 7,450.00 | 7,570.00 | 7,209.52 | 28,979 |
| 2025-03-31 | 7,400.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,047.62 | 19,424 |
| 2025-03-28 | 7,640.00 | 7,640.00 | 7,260.00 | 7,490.00 | 7,133.33 | 54,179 |
| 2025-03-27 | 7,600.00 | 7,670.00 | 7,460.00 | 7,460.00 | 7,104.76 | 7,349 |
| 2025-03-26 | 7,800.00 | 7,800.00 | 7,450.00 | 7,450.00 | 7,095.24 | 46,619 |
| 2025-03-25 | 7,530.00 | 7,900.00 | 7,530.00 | 7,700.00 | 7,333.33 | 75,599 |
| 2025-03-24 | 7,610.00 | 7,700.00 | 7,510.00 | 7,510.00 | 7,152.38 | 43,364 |
| 2025-03-21 | 7,850.00 | 7,850.00 | 7,600.00 | 7,750.00 | 7,380.95 | 8,084 |
| 2025-03-20 | 7,990.00 | 7,990.00 | 7,600.00 | 7,850.00 | 7,476.19 | 26,249 |
| 2025-03-19 | 7,770.00 | 7,790.00 | 7,750.00 | 7,750.00 | 7,380.95 | 10,604 |
| 2025-03-18 | 7,810.00 | 7,990.00 | 7,750.00 | 7,770.00 | 7,400.00 | 26,564 |
| 2025-03-17 | 7,850.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,428.57 | 36,224 |
| 2025-03-14 | 7,690.00 | 7,940.00 | 7,600.00 | 7,850.00 | 7,476.19 | 77,594 |
| 2025-03-13 | 7,870.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,476.19 | 70,349 |
| 2025-03-12 | 8,080.00 | 8,100.00 | 7,840.00 | 7,860.00 | 7,485.71 | 94,814 |
| 2025-03-11 | 8,130.00 | 8,170.00 | 7,800.00 | 7,900.00 | 7,523.81 | 125,159 |
| 2025-03-10 | 8,280.00 | 8,280.00 | 7,910.00 | 8,130.00 | 7,742.86 | 82,004 |
| 2025-03-07 | 8,400.00 | 8,420.00 | 8,100.00 | 8,100.00 | 7,714.29 | 84,734 |
| 2025-03-06 | 8,300.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,000.00 | 144,269 |
| 2025-03-05 | 8,600.00 | 8,600.00 | 8,190.00 | 8,190.00 | 7,800.00 | 82,529 |
| 2025-03-04 | 8,590.00 | 8,590.00 | 8,010.00 | 8,460.00 | 8,057.14 | 211,364 |
| 2025-03-03 | 8,400.00 | 8,800.00 | 8,300.00 | 8,590.00 | 8,180.95 | 190,994 |
| 2025-02-28 | 8,450.00 | 8,450.00 | 8,100.00 | 8,400.00 | 8,000.00 | 167,684 |
| 2025-02-27 | 9,000.00 | 9,000.00 | 8,100.00 | 8,420.00 | 8,019.05 | 385,034 |
| 2025-02-26 | 8,420.00 | 8,420.00 | 8,300.00 | 8,420.00 | 8,019.05 | 290,114 |
| 2025-02-25 | 7,300.00 | 7,870.00 | 7,300.00 | 7,870.00 | 7,495.24 | 265,019 |
| 2025-02-24 | 7,360.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,009.52 | 73,499 |
| 2025-02-21 | 7,650.00 | 7,650.00 | 7,300.00 | 7,360.00 | 7,009.52 | 46,619 |
| 2025-02-20 | 7,450.00 | 7,650.00 | 7,000.00 | 7,650.00 | 7,285.71 | 175,769 |
| 2025-02-19 | 7,110.00 | 7,390.00 | 7,110.00 | 7,290.00 | 6,942.86 | 151,934 |
| 2025-02-18 | 7,110.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,761.91 | 104,999 |
| 2025-02-17 | 6,800.00 | 7,190.00 | 6,740.00 | 7,110.00 | 6,771.43 | 177,659 |
| 2025-02-14 | 6,950.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,476.19 | 79,064 |
| 2025-02-13 | 6,970.00 | 7,000.00 | 6,880.00 | 6,950.00 | 6,619.05 | 41,369 |
| 2025-02-12 | 6,940.00 | 7,000.00 | 6,840.00 | 6,970.00 | 6,638.10 | 21,524 |
| 2025-02-11 | 6,990.00 | 6,990.00 | 6,810.00 | 6,940.00 | 6,609.52 | 26,774 |
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.