MHC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,850.00 | 6,000.00 | 5,820.00 | 5,970.00 | 5,414.97 | 102,091 |
| 2022-09-16 | 6,200.00 | 6,230.00 | 6,120.00 | 6,180.00 | 5,605.44 | 33,295 |
| 2022-09-15 | 6,210.00 | 6,500.00 | 6,210.00 | 6,210.00 | 5,632.65 | 85,112 |
| 2022-09-14 | 6,370.00 | 6,370.00 | 6,100.00 | 6,220.00 | 5,641.72 | 75,631 |
| 2022-09-13 | 6,110.00 | 6,380.00 | 6,110.00 | 6,370.00 | 5,777.78 | 45,533 |
| 2022-09-12 | 5,980.00 | 6,450.00 | 5,980.00 | 6,390.00 | 5,795.92 | 95,917 |
| 2022-09-09 | 6,100.00 | 6,420.00 | 6,100.00 | 6,420.00 | 5,823.13 | 135,276 |
| 2022-09-08 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 5,532.88 | 131,748 |
| 2022-09-07 | 6,800.00 | 6,810.00 | 6,470.00 | 6,470.00 | 5,868.48 | 239,352 |
| 2022-09-06 | 6,770.00 | 7,000.00 | 6,770.00 | 6,950.00 | 6,303.86 | 103,965 |
| 2022-09-05 | 7,000.00 | 7,050.00 | 6,820.00 | 6,950.00 | 6,303.86 | 128,771 |
| 2022-08-31 | 6,890.00 | 7,000.00 | 6,690.00 | 7,000.00 | 6,349.21 | 97,019 |
| 2022-08-30 | 6,820.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,249.43 | 115,431 |
| 2022-08-29 | 7,170.00 | 7,170.00 | 6,790.00 | 6,890.00 | 6,249.43 | 503,511 |
| 2022-08-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,621.32 | 141,560 |
| 2022-08-25 | 7,590.00 | 7,890.00 | 7,450.00 | 7,510.00 | 6,811.79 | 148,065 |
| 2022-08-24 | 7,100.00 | 7,570.00 | 7,080.00 | 7,550.00 | 6,848.07 | 823,898 |
| 2022-08-23 | 6,910.00 | 7,190.00 | 6,900.00 | 7,080.00 | 6,421.77 | 141,119 |
| 2022-08-22 | 6,810.00 | 7,220.00 | 6,810.00 | 7,020.00 | 6,367.35 | 269,230 |
| 2022-08-19 | 6,900.00 | 7,000.00 | 6,810.00 | 6,900.00 | 6,258.50 | 67,142 |
| 2022-08-18 | 7,000.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,258.50 | 102,642 |
| 2022-08-17 | 7,130.00 | 7,130.00 | 6,900.00 | 7,000.00 | 6,349.21 | 121,495 |
| 2022-08-16 | 7,140.00 | 7,140.00 | 7,000.00 | 7,030.00 | 6,376.42 | 116,203 |
| 2022-08-15 | 7,050.00 | 7,170.00 | 7,040.00 | 7,100.00 | 6,439.91 | 222,594 |
| 2022-08-12 | 6,830.00 | 7,150.00 | 6,720.00 | 7,100.00 | 6,439.91 | 232,076 |
| 2022-08-11 | 7,210.00 | 7,210.00 | 6,810.00 | 6,820.00 | 6,185.94 | 230,532 |
| 2022-08-10 | 7,190.00 | 7,220.00 | 7,000.00 | 7,210.00 | 6,539.68 | 216,420 |
| 2022-08-09 | 7,500.00 | 7,500.00 | 7,130.00 | 7,160.00 | 6,494.33 | 214,766 |
| 2022-08-08 | 6,630.00 | 7,120.00 | 6,630.00 | 7,120.00 | 6,458.05 | 274,853 |
| 2022-08-05 | 6,660.00 | 6,660.00 | 6,540.00 | 6,660.00 | 6,040.82 | 117,746 |
| 2022-08-04 | 6,660.00 | 6,700.00 | 6,590.00 | 6,660.00 | 6,040.82 | 87,317 |
| 2022-08-03 | 6,680.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,068.03 | 62,952 |
| 2022-08-02 | 6,600.00 | 6,750.00 | 6,560.00 | 6,700.00 | 6,077.10 | 242,990 |
| 2022-08-01 | 6,510.00 | 6,800.00 | 6,480.00 | 6,600.00 | 5,986.40 | 429,754 |
| 2022-07-29 | 6,900.00 | 6,940.00 | 6,700.00 | 6,880.00 | 6,240.36 | 85,553 |
| 2022-07-28 | 6,810.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,258.50 | 141,450 |
| 2022-07-27 | 6,700.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,158.73 | 61,629 |
| 2022-07-26 | 6,520.00 | 6,820.00 | 6,520.00 | 6,780.00 | 6,149.66 | 89,522 |
| 2022-07-25 | 6,520.00 | 6,680.00 | 6,520.00 | 6,670.00 | 6,049.89 | 88,640 |
| 2022-07-22 | 6,780.00 | 6,780.00 | 6,500.00 | 6,660.00 | 6,040.82 | 56,227 |
| 2022-07-21 | 6,572.11 | 6,646.48 | 6,507.04 | 6,600.00 | 5,532.88 | 105,288 |
| 2022-07-20 | 6,590.70 | 6,600.00 | 6,423.38 | 6,572.11 | 5,509.50 | 140,678 |
| 2022-07-19 | 6,516.34 | 6,562.81 | 6,321.12 | 6,395.49 | 5,361.44 | 144,206 |
| 2022-07-18 | 6,832.39 | 6,832.39 | 6,460.56 | 6,590.70 | 5,525.08 | 144,317 |
| 2022-07-15 | 6,330.42 | 6,767.32 | 6,330.42 | 6,646.48 | 5,571.84 | 299,549 |
| 2022-07-14 | 6,042.25 | 6,330.42 | 6,042.25 | 6,330.42 | 5,306.89 | 251,039 |
| 2022-07-13 | 5,689.01 | 5,921.41 | 5,689.01 | 5,921.41 | 4,964.00 | 172,982 |
| 2022-07-12 | 5,391.55 | 5,549.58 | 5,261.41 | 5,540.28 | 4,644.50 | 44,651 |
| 2022-07-11 | 5,568.17 | 5,568.17 | 5,205.63 | 5,447.32 | 4,566.57 | 56,117 |
| 2022-07-08 | 5,568.17 | 5,577.46 | 5,400.84 | 5,465.91 | 4,582.16 | 81,254 |
| 2022-07-07 | 5,400.84 | 5,568.17 | 5,224.22 | 5,410.14 | 4,535.40 | 45,092 |
| 2022-07-06 | 5,568.17 | 5,568.17 | 5,345.07 | 5,400.84 | 4,527.61 | 33,185 |
| 2022-07-05 | 5,391.55 | 5,577.46 | 5,391.55 | 5,568.17 | 4,667.88 | 213,884 |
| 2022-07-04 | 5,484.50 | 5,670.42 | 5,484.50 | 5,558.87 | 4,660.09 | 38,697 |
| 2022-07-01 | 5,159.15 | 5,577.46 | 5,159.15 | 5,484.50 | 4,597.74 | 35,610 |
| 2022-06-30 | 5,716.90 | 5,716.90 | 5,484.50 | 5,512.39 | 4,621.12 | 35,390 |
| 2022-06-29 | 5,159.15 | 5,716.90 | 5,159.15 | 5,716.90 | 4,792.56 | 123,810 |
| 2022-06-28 | 5,363.66 | 5,568.17 | 5,298.59 | 5,530.98 | 4,636.71 | 56,999 |
| 2022-06-27 | 5,205.63 | 5,363.66 | 5,168.45 | 5,363.66 | 4,496.44 | 45,974 |
| 2022-06-24 | 5,382.25 | 5,382.25 | 5,112.67 | 5,112.67 | 4,286.03 | 110,690 |
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.