MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6,800.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,657.14 | 19,109 |
| 2025-02-07 | 6,700.00 | 7,040.00 | 6,700.00 | 7,040.00 | 6,704.76 | 34,439 |
| 2025-02-06 | 7,040.00 | 7,040.00 | 6,880.00 | 6,880.00 | 6,552.38 | 17,744 |
| 2025-02-05 | 7,090.00 | 7,090.00 | 7,040.00 | 7,040.00 | 6,704.76 | 2,624 |
| 2025-02-04 | 7,150.00 | 7,150.00 | 6,860.00 | 7,050.00 | 6,714.29 | 21,524 |
| 2025-02-03 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,666.67 | 24,674 |
| 2025-01-24 | 6,900.00 | 7,100.00 | 6,750.00 | 6,990.00 | 6,657.14 | 150,464 |
| 2025-01-23 | 6,750.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,428.57 | 5,564 |
| 2025-01-22 | 6,900.00 | 6,910.00 | 6,750.00 | 6,910.00 | 6,580.95 | 24,464 |
| 2025-01-21 | 7,090.00 | 7,090.00 | 6,780.00 | 6,900.00 | 6,571.43 | 944 |
| 2025-01-20 | 6,790.00 | 6,900.00 | 6,660.00 | 6,890.00 | 6,561.91 | 59,954 |
| 2025-01-17 | 6,840.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,476.19 | 17,849 |
| 2025-01-16 | 6,950.00 | 6,950.00 | 6,660.00 | 6,840.00 | 6,514.29 | 22,049 |
| 2025-01-15 | 6,700.00 | 6,900.00 | 6,660.00 | 6,720.00 | 6,400.00 | 10,814 |
| 2025-01-14 | 6,980.00 | 7,100.00 | 6,650.00 | 6,700.00 | 6,380.95 | 48,824 |
| 2025-01-13 | 6,600.00 | 6,990.00 | 6,600.00 | 6,970.00 | 6,638.10 | 102,794 |
| 2025-01-10 | 6,610.00 | 6,900.00 | 6,610.00 | 6,800.00 | 6,476.19 | 52,289 |
| 2025-01-09 | 6,800.00 | 6,860.00 | 6,560.00 | 6,800.00 | 6,476.19 | 95,444 |
| 2025-01-08 | 6,680.00 | 6,880.00 | 6,680.00 | 6,800.00 | 6,476.19 | 161,384 |
| 2025-01-07 | 6,450.00 | 6,680.00 | 6,400.00 | 6,680.00 | 6,361.91 | 10,709 |
| 2025-01-06 | 6,450.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,380.95 | 629 |
| 2025-01-03 | 6,760.00 | 6,760.00 | 6,400.00 | 6,750.00 | 6,428.57 | 3,569 |
| 2025-01-02 | 6,650.00 | 6,870.00 | 6,650.00 | 6,780.00 | 6,457.14 | 10,394 |
| 2024-12-31 | 6,820.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,314.29 | 36,014 |
| 2024-12-30 | 6,610.00 | 6,840.00 | 6,610.00 | 6,820.00 | 6,495.24 | 5,249 |
| 2024-12-27 | 6,800.00 | 6,850.00 | 6,710.00 | 6,850.00 | 6,523.81 | 5,879 |
| 2024-12-26 | 6,900.00 | 7,000.00 | 6,710.00 | 6,890.00 | 6,561.91 | 9,554 |
| 2024-12-25 | 6,700.00 | 7,000.00 | 6,650.00 | 6,900.00 | 6,571.43 | 20,999 |
| 2024-12-24 | 6,570.00 | 6,960.00 | 6,570.00 | 6,950.00 | 6,619.05 | 45,149 |
| 2024-12-23 | 6,800.00 | 6,950.00 | 6,700.00 | 6,840.00 | 6,514.29 | 16,169 |
| 2024-12-20 | 6,650.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,476.19 | 59,009 |
| 2024-12-19 | 6,440.00 | 6,700.00 | 6,370.00 | 6,500.00 | 6,190.48 | 57,224 |
| 2024-12-18 | 6,500.00 | 6,590.00 | 6,410.00 | 6,440.00 | 6,133.33 | 60,269 |
| 2024-12-17 | 6,790.00 | 6,790.00 | 6,510.00 | 6,510.00 | 6,200.00 | 18,059 |
| 2024-12-16 | 6,900.00 | 6,900.00 | 6,450.00 | 6,520.00 | 6,209.52 | 60,269 |
| 2024-12-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,571.43 | 1,994 |
| 2024-12-12 | 7,000.00 | 7,000.00 | 6,420.00 | 6,890.00 | 6,561.91 | 71,504 |
| 2024-12-11 | 6,900.00 | 7,100.00 | 6,530.00 | 6,900.00 | 6,571.43 | 99,014 |
| 2024-12-10 | 7,190.00 | 7,190.00 | 7,000.00 | 7,020.00 | 6,685.71 | 12,914 |
| 2024-12-09 | 7,000.00 | 7,160.00 | 6,900.00 | 7,140.00 | 6,800.00 | 146,579 |
| 2024-12-06 | 6,670.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,380.95 | 100,589 |
| 2024-12-05 | 6,540.00 | 6,620.00 | 6,360.00 | 6,620.00 | 6,304.76 | 22,364 |
| 2024-12-04 | 6,650.00 | 6,650.00 | 6,440.00 | 6,440.00 | 6,133.33 | 37,379 |
| 2024-12-03 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,333.33 | 33,074 |
| 2024-12-02 | 6,580.00 | 6,580.00 | 6,250.00 | 6,500.00 | 6,190.48 | 75,599 |
| 2024-11-29 | 6,280.00 | 6,560.00 | 6,280.00 | 6,370.00 | 6,066.67 | 19,739 |
| 2024-11-28 | 6,570.00 | 6,570.00 | 6,350.00 | 6,510.00 | 6,200.00 | 1,784 |
| 2024-11-27 | 6,560.00 | 6,570.00 | 6,550.00 | 6,550.00 | 6,238.10 | 17,114 |
| 2024-11-26 | 6,220.00 | 6,570.00 | 6,220.00 | 6,560.00 | 6,247.62 | 49,454 |
| 2024-11-25 | 6,550.00 | 6,580.00 | 6,200.00 | 6,540.00 | 6,228.57 | 28,139 |
| 2024-11-22 | 6,560.00 | 6,580.00 | 6,510.00 | 6,550.00 | 6,238.10 | 10,709 |
| 2024-11-21 | 6,560.00 | 6,590.00 | 6,300.00 | 6,550.00 | 6,238.10 | 31,604 |
| 2024-11-20 | 6,260.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,000.00 | 22,364 |
| 2024-11-19 | 6,240.00 | 6,400.00 | 6,230.00 | 6,260.00 | 5,961.91 | 76,229 |
| 2024-11-18 | 5,920.00 | 6,690.00 | 5,850.00 | 6,690.00 | 6,371.43 | 96,284 |
| 2024-11-15 | 6,430.00 | 6,430.00 | 6,000.00 | 6,280.00 | 5,980.95 | 43,679 |
| 2024-11-14 | 6,520.00 | 6,520.00 | 6,300.00 | 6,300.00 | 6,000.00 | 10,289 |
| 2024-11-13 | 6,450.00 | 6,450.00 | 6,400.00 | 6,440.00 | 6,133.33 | 1,994 |
| 2024-11-12 | 6,520.00 | 6,520.00 | 6,400.00 | 6,460.00 | 6,152.38 | 11,234 |
| 2024-11-11 | 6,560.00 | 6,560.00 | 6,430.00 | 6,440.00 | 6,133.33 | 19,004 |
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.