MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6,400.00 | 6,440.00 | 6,310.00 | 6,440.00 | 6,133.33 | 4,724 |
| 2024-11-07 | 6,450.00 | 6,600.00 | 6,310.00 | 6,470.00 | 6,161.91 | 4,304 |
| 2024-11-06 | 6,300.00 | 6,700.00 | 6,250.00 | 6,450.00 | 6,142.86 | 3,254 |
| 2024-11-05 | 6,320.00 | 6,400.00 | 6,290.00 | 6,290.00 | 5,990.48 | 11,129 |
| 2024-11-04 | 6,420.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,000.00 | 10,604 |
| 2024-11-01 | 6,500.00 | 6,500.00 | 6,420.00 | 6,420.00 | 6,114.29 | 11,444 |
| 2024-10-31 | 6,510.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,190.48 | 29,504 |
| 2024-10-30 | 6,640.00 | 6,800.00 | 6,460.00 | 6,510.00 | 6,200.00 | 105,314 |
| 2024-10-29 | 7,040.00 | 7,040.00 | 6,600.00 | 6,830.00 | 6,504.76 | 53,444 |
| 2024-10-28 | 7,050.00 | 7,050.00 | 6,700.00 | 6,860.00 | 6,533.33 | 10,289 |
| 2024-10-25 | 6,810.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,571.43 | 4,829 |
| 2024-10-24 | 7,050.00 | 7,090.00 | 6,810.00 | 6,810.00 | 6,485.71 | 35,909 |
| 2024-10-23 | 7,100.00 | 7,260.00 | 7,000.00 | 7,050.00 | 6,714.29 | 41,474 |
| 2024-10-22 | 6,900.00 | 7,380.00 | 6,900.00 | 7,090.00 | 6,752.38 | 74,444 |
| 2024-10-21 | 6,700.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,571.43 | 157,709 |
| 2024-10-18 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,167.80 | 39,469 |
| 2024-10-17 | 6,680.00 | 6,890.00 | 6,650.00 | 6,860.00 | 6,222.22 | 82,797 |
| 2024-10-16 | 6,960.00 | 6,960.00 | 6,680.00 | 6,680.00 | 6,058.96 | 25,247 |
| 2024-10-15 | 7,230.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,258.50 | 91,176 |
| 2024-10-14 | 7,100.00 | 7,100.00 | 6,900.00 | 7,090.00 | 6,430.84 | 58,101 |
| 2024-10-11 | 7,040.00 | 7,240.00 | 7,040.00 | 7,190.00 | 6,521.54 | 5,512 |
| 2024-10-10 | 7,020.00 | 7,100.00 | 7,020.00 | 7,040.00 | 6,385.49 | 18,301 |
| 2024-10-09 | 7,060.00 | 7,060.00 | 7,010.00 | 7,010.00 | 6,358.28 | 36,933 |
| 2024-10-08 | 7,050.00 | 7,150.00 | 7,030.00 | 7,060.00 | 6,403.63 | 18,742 |
| 2024-10-07 | 7,090.00 | 7,150.00 | 7,070.00 | 7,150.00 | 6,485.26 | 7,827 |
| 2024-10-04 | 7,050.00 | 7,190.00 | 7,050.00 | 7,070.00 | 6,412.70 | 8,378 |
| 2024-10-03 | 7,170.00 | 7,210.00 | 7,150.00 | 7,150.00 | 6,485.26 | 46,415 |
| 2024-10-02 | 7,200.00 | 7,200.00 | 7,060.00 | 7,170.00 | 6,503.40 | 10,032 |
| 2024-10-01 | 7,210.00 | 7,280.00 | 7,100.00 | 7,200.00 | 6,530.61 | 41,453 |
| 2024-09-30 | 7,350.00 | 7,350.00 | 7,000.00 | 7,200.00 | 6,530.61 | 80,813 |
| 2024-09-27 | 7,500.00 | 7,500.00 | 7,180.00 | 7,350.00 | 6,666.67 | 74,639 |
| 2024-09-26 | 7,160.00 | 7,270.00 | 7,150.00 | 7,170.00 | 6,503.40 | 55,896 |
| 2024-09-25 | 7,440.00 | 7,440.00 | 7,120.00 | 7,170.00 | 6,503.40 | 41,674 |
| 2024-09-24 | 7,100.00 | 7,200.00 | 7,050.00 | 7,170.00 | 6,503.40 | 41,564 |
| 2024-09-23 | 6,830.00 | 7,150.00 | 6,830.00 | 7,100.00 | 6,439.91 | 31,751 |
| 2024-09-20 | 7,160.00 | 7,300.00 | 7,160.00 | 7,200.00 | 6,530.61 | 93,712 |
| 2024-09-19 | 7,690.00 | 7,690.00 | 7,270.00 | 7,380.00 | 6,693.88 | 18,080 |
| 2024-09-18 | 7,340.00 | 7,350.00 | 7,290.00 | 7,290.00 | 6,612.25 | 29,105 |
| 2024-09-17 | 7,400.00 | 7,400.00 | 7,200.00 | 7,350.00 | 6,666.67 | 9,922 |
| 2024-09-16 | 7,300.00 | 7,400.00 | 7,290.00 | 7,400.00 | 6,712.02 | 14,993 |
| 2024-09-13 | 7,160.00 | 7,480.00 | 6,750.00 | 7,300.00 | 6,621.32 | 49,061 |
| 2024-09-12 | 7,580.00 | 7,580.00 | 7,250.00 | 7,250.00 | 6,575.96 | 46,966 |
| 2024-09-11 | 7,650.00 | 7,650.00 | 7,190.00 | 7,580.00 | 6,875.28 | 27,231 |
| 2024-09-10 | 7,880.00 | 7,880.00 | 7,350.00 | 7,650.00 | 6,938.78 | 17,088 |
| 2024-09-09 | 7,720.00 | 7,720.00 | 7,700.00 | 7,700.00 | 6,984.13 | 2,425 |
| 2024-09-06 | 7,790.00 | 7,790.00 | 7,250.00 | 7,720.00 | 7,002.27 | 51,596 |
| 2024-09-05 | 7,650.00 | 7,800.00 | 7,640.00 | 7,790.00 | 7,065.76 | 31,972 |
| 2024-09-04 | 7,760.00 | 7,760.00 | 7,680.00 | 7,700.00 | 6,984.13 | 24,585 |
| 2024-08-30 | 7,780.00 | 7,800.00 | 7,750.00 | 7,760.00 | 7,038.55 | 18,852 |
| 2024-08-29 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,056.69 | 72,764 |
| 2024-08-28 | 7,880.00 | 7,890.00 | 7,850.00 | 7,870.00 | 7,138.32 | 9,481 |
| 2024-08-27 | 7,900.00 | 7,910.00 | 7,870.00 | 7,870.00 | 7,138.32 | 18,632 |
| 2024-08-26 | 7,970.00 | 7,980.00 | 7,910.00 | 7,910.00 | 7,174.60 | 42,446 |
| 2024-08-23 | 8,060.00 | 8,090.00 | 7,960.00 | 7,960.00 | 7,219.96 | 8,378 |
| 2024-08-22 | 8,000.00 | 8,010.00 | 8,000.00 | 8,000.00 | 7,256.24 | 13,450 |
| 2024-08-21 | 8,050.00 | 8,080.00 | 8,020.00 | 8,080.00 | 7,328.80 | 11,906 |
| 2024-08-20 | 8,170.00 | 8,170.00 | 8,000.00 | 8,050.00 | 7,301.59 | 32,523 |
| 2024-08-19 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,346.94 | 9,040 |
| 2024-08-16 | 8,000.00 | 8,100.00 | 7,900.00 | 8,090.00 | 7,337.87 | 51,486 |
| 2024-08-15 | 8,000.00 | 8,000.00 | 7,880.00 | 7,980.00 | 7,238.10 | 7,607 |
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.