Friday, November 1, 2024 6:56:42 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Me Lin Steel Joint Stock Company (MEL : HNX)
Basic Materials : Steel
6.60 0.00/0.00%
3:05:03 PM
Closing price on 8/10/2021
15.00 +0.80/+5.63%
Open 15.50
High 15.50
Low 15.00
Volume 5,200
Split-adjusted Price 13.57

Create Alert at: 6 6 6 ...
MEL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/10/2021 +0.80 / +5.63% 15.50 15.50 15.00 15.00 15.38 13.57 5,200
8/9/2021 0.00 / 0.00% 13.80 14.20 13.80 14.20 14.20 12.85 1,600
8/6/2021 -0.60 / -4.05% 14.00 14.20 14.00 14.20 14.20 12.85 200
8/5/2021 +0.30 / +2.07% 13.50 14.80 13.50 14.80 13.64 13.39 1,100
8/4/2021 -0.40 / -2.68% 14.50 14.50 14.50 14.50 14.50 13.12 2,300
8/3/2021 0.00 / 0.00% 14.90 14.90 14.90 14.90 14.90 13.48 0
8/2/2021 +0.40 / +2.76% 14.50 14.90 14.50 14.90 14.55 13.48 2,200
7/30/2021 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 13.12 700
7/29/2021 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 13.12 100
7/28/2021 -0.70 / -4.61% 14.50 14.50 14.50 14.50 14.50 13.12 300
7/27/2021 +1.20 / +8.57% 15.20 15.20 15.20 15.20 15.20 13.75 300
7/26/2021 -0.60 / -4.11% 13.60 14.00 13.60 14.00 13.64 12.67 3,300
7/23/2021 -1.40 / -8.75% 15.00 15.00 14.50 14.60 14.62 13.21 2,600
7/22/2021 +0.40 / +2.56% 16.30 16.30 16.00 16.00 16.00 14.48 2,900
7/21/2021 -0.10 / -0.64% 15.60 15.60 15.60 15.60 15.60 14.11 1,800
7/20/2021 -0.10 / -0.63% 17.00 17.00 15.70 15.70 16.11 14.20 7,200
7/19/2021 +1.40 / +9.72% 14.30 15.80 14.30 15.80 15.70 14.30 17,200
7/16/2021 +1.30 / +9.92% 14.10 14.40 14.10 14.40 14.31 13.03 5,800
7/15/2021 -1.10 / -7.75% 13.00 13.10 13.00 13.10 13.00 11.85 1,100
7/14/2021 -0.50 / -3.40% 13.40 14.20 13.40 14.20 14.00 12.85 500
7/13/2021 +0.80 / +5.76% 13.00 14.70 13.00 14.70 14.00 13.30 500
7/12/2021 -1.00 / -6.71% 13.90 13.90 13.60 13.90 13.81 12.58 2,100
7/9/2021 +0.70 / +4.93% 14.90 14.90 14.90 14.90 14.90 13.48 100
7/8/2021 0.00 / 0.00% 14.20 14.20 14.20 14.20 14.20 12.85 0
7/7/2021 +0.10 / +0.71% 13.50 14.20 13.50 14.20 13.64 12.85 1,100
7/6/2021 -0.50 / -3.42% 14.90 14.90 14.10 14.10 14.76 12.76 2,100
7/5/2021 +0.30 / +2.10% 13.80 14.60 13.80 14.60 13.85 13.21 2,600
7/2/2021 -0.10 / -0.69% 14.90 14.90 14.30 14.30 14.55 12.94 2,200
7/1/2021 +0.40 / +2.86% 14.40 14.40 14.40 14.40 14.40 13.03 1,500
6/30/2021 -0.20 / -1.41% 14.20 14.20 14.00 14.00 14.00 12.67 600
MEL News
20/10 MEL: Financial Statement Quarter 3/2020
17/08 MEL: Reviewed financial statement 2020
14/08 MEL: Information disclosure about the result of taxation inspection
11/08 MEL: Corporate Governance Report (first 06 months)
22/07 MEL: Financial Statement Quarter 2/2020
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
HSG  5,818,700 20.25 -0.49%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.