MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,850.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,820.00 | 2,200 |
| 2026-10-16 | 6,800.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2026-10-15 | 6,700.00 | 6,850.00 | 6,400.00 | 6,840.00 | 6,840.00 | 39,700 |
| 2026-10-14 | 6,510.00 | 6,890.00 | 6,510.00 | 6,870.00 | 6,870.00 | 13,600 |
| 2026-10-13 | 6,900.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | 10,800 |
| 2026-10-12 | 6,750.00 | 6,970.00 | 6,710.00 | 6,900.00 | 6,900.00 | 22,000 |
| 2026-10-09 | 6,980.00 | 6,980.00 | 6,970.00 | 6,980.00 | 6,980.00 | 2,000 |
| 2026-10-08 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 200 |
| 2026-10-07 | 7,000.00 | 7,000.00 | 6,550.00 | 6,980.00 | 6,980.00 | 1,700 |
| 2026-10-06 | 6,900.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1,100 |
| 2026-10-05 | 7,390.00 | 7,390.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,900 |
| 2026-10-02 | 6,610.00 | 6,990.00 | 6,610.00 | 6,950.00 | 6,950.00 | 1,500 |
| 2026-10-01 | 6,800.00 | 6,990.00 | 6,510.00 | 6,990.00 | 6,990.00 | 16,700 |
| 2026-09-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 900 |
| 2026-09-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 500 |
| 2026-09-28 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 1,300 |
| 2026-09-25 | 6,950.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1,800 |
| 2026-09-24 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 20,400 |
| 2026-09-23 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 900 |
| 2026-09-22 | 7,200.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,100.00 | 11,300 |
| 2026-09-18 | 7,010.00 | 7,290.00 | 6,910.00 | 7,290.00 | 7,290.00 | 21,300 |
| 2026-09-17 | 6,870.00 | 7,290.00 | 6,870.00 | 7,290.00 | 7,290.00 | 4,700 |
| 2026-09-16 | 6,930.00 | 7,290.00 | 6,930.00 | 7,100.00 | 7,100.00 | 3,900 |
| 2026-09-15 | 6,830.00 | 7,290.00 | 6,830.00 | 7,290.00 | 7,290.00 | 6,200 |
| 2026-09-14 | 7,010.00 | 7,490.00 | 7,010.00 | 7,300.00 | 7,300.00 | 3,900 |
| 2026-09-11 | 7,700.00 | 7,700.00 | 7,240.00 | 7,410.00 | 7,410.00 | 1,900 |
| 2026-09-10 | 7,310.00 | 7,700.00 | 7,310.00 | 7,700.00 | 7,700.00 | 10,700 |
| 2026-09-09 | 7,410.00 | 8,000.00 | 7,410.00 | 7,840.00 | 7,840.00 | 33,000 |
| 2026-09-08 | 7,190.00 | 7,710.00 | 7,190.00 | 7,710.00 | 7,710.00 | 42,600 |
| 2026-09-07 | 7,650.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,720.00 | 39,700 |
| 2026-09-04 | 7,660.00 | 7,660.00 | 7,650.00 | 7,650.00 | 7,650.00 | 10,300 |
| 2026-09-03 | 7,700.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | 5,900 |
| 2026-08-28 | 7,700.00 | 7,700.00 | 7,400.00 | 7,670.00 | 7,670.00 | 16,700 |
| 2026-08-27 | 7,350.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 3,000 |
| 2026-08-26 | 7,210.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,480.00 | 7,900 |
| 2026-08-25 | 7,080.00 | 7,850.00 | 7,080.00 | 7,410.00 | 7,410.00 | 1,400 |
| 2026-08-24 | 7,300.00 | 7,960.00 | 7,300.00 | 7,600.00 | 7,600.00 | 17,800 |
| 2026-08-21 | 7,500.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 22,800 |
| 2026-08-20 | 7,250.00 | 7,580.00 | 7,250.00 | 7,580.00 | 7,580.00 | 3,200 |
| 2026-08-19 | 6,710.00 | 7,550.00 | 6,710.00 | 7,550.00 | 7,550.00 | 21,100 |
| 2026-08-18 | 7,000.00 | 7,560.00 | 6,900.00 | 7,100.00 | 7,100.00 | 70,400 |
| 2026-08-17 | 7,820.00 | 7,820.00 | 7,000.00 | 7,160.00 | 7,160.00 | 5,900 |
| 2026-08-14 | 7,700.00 | 7,770.00 | 7,300.00 | 7,310.00 | 7,310.00 | 12,100 |
| 2026-08-13 | 7,360.00 | 7,960.00 | 7,360.00 | 7,790.00 | 7,790.00 | 7,700 |
| 2026-08-12 | 8,250.00 | 8,250.00 | 7,850.00 | 7,860.00 | 7,860.00 | 3,600 |
| 2026-08-11 | 8,250.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | 13,500 |
| 2026-08-10 | 7,800.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 8,700 |
| 2026-08-07 | 8,110.00 | 8,190.00 | 7,900.00 | 7,910.00 | 7,910.00 | 14,400 |
| 2026-08-06 | 8,400.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | 6,400 |
| 2026-08-05 | 8,010.00 | 8,500.00 | 8,010.00 | 8,310.00 | 8,310.00 | 3,600 |
| 2026-08-04 | 8,480.00 | 8,600.00 | 8,310.00 | 8,600.00 | 8,600.00 | 3,900 |
| 2026-08-03 | 9,100.00 | 9,100.00 | 8,300.00 | 8,310.00 | 8,310.00 | 8,800 |
| 2026-07-31 | 8,890.00 | 8,890.00 | 8,350.00 | 8,790.00 | 8,790.00 | 12,100 |
| 2026-07-30 | 8,060.00 | 9,000.00 | 8,050.00 | 8,310.00 | 8,310.00 | 6,900 |
| 2026-07-29 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,650.00 | 24,200 |
| 2026-07-28 | 8,310.00 | 8,680.00 | 8,310.00 | 8,680.00 | 8,680.00 | 1,000 |
| 2026-07-27 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,310.00 | 5,300 |
| 2026-07-24 | 7,680.00 | 8,450.00 | 7,680.00 | 8,300.00 | 8,300.00 | 1,200 |
| 2026-07-23 | 8,200.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,250.00 | 4,700 |
| 2026-07-22 | 8,019.05 | 8,571.43 | 8,019.05 | 8,104.76 | 8,104.76 | 13,964 |
Page 1 of 21 · 1,244 trading daysOlder →
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.