Friday, July 25, 2025 11:39:25 AM - Markets open
VN-INDEX 1,523.28 +2.26/+0.15%
HNX-INDEX 252.27 +1.60/+0.64%
UPCOM-INDEX 105.91 +0.75/+0.71%
MHC Joint Stock Company (MHC : HOSE)
Industrials : Transportation Services
9.82 +0.22/+2.29%
11:34:14 AM
Closing price on 10/13/2014
18.90 +0.50/+2.72%
Open 18.50
High 19.20
Low 18.30
Volume 738,450
Split-adjusted Price 7.98

Create Alert at: 9 9 9 ...
MHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/13/2014 +0.50 / +2.72% 18.50 19.20 18.30 18.90 18.90 7.98 738,450
10/10/2014 +0.70 / +3.95% 17.50 18.90 17.30 18.40 18.40 7.77 1,237,210
10/9/2014 -0.90 / -4.84% 18.60 19.00 17.70 17.70 17.70 7.47 1,120,140
10/8/2014 -0.50 / -2.62% 19.00 19.30 18.20 18.60 18.60 7.85 919,140
10/7/2014 -0.20 / -1.04% 19.50 19.70 19.00 19.10 19.10 8.06 489,750
10/6/2014 +0.40 / +2.12% 19.40 19.80 19.00 19.30 19.30 8.14 442,720
10/3/2014 -0.30 / -1.56% 19.00 20.00 18.70 18.90 18.90 7.98 665,040
10/2/2014 +0.30 / +1.59% 20.20 20.20 19.20 19.20 19.20 8.10 1,816,630
10/1/2014 +1.20 / +6.78% 18.90 18.90 18.90 18.90 18.90 7.98 300,280
9/30/2014 +1.10 / +6.63% 16.40 17.70 16.40 17.70 17.70 7.47 1,025,830
9/29/2014 -0.10 / -0.60% 16.50 16.90 16.50 16.60 16.60 7.01 394,710
9/26/2014 -0.30 / -1.76% 17.50 17.50 16.70 16.70 16.70 7.05 535,180
9/25/2014 +1.10 / +6.92% 16.00 17.00 15.90 17.00 17.00 7.17 903,490
9/24/2014 0.00 / 0.00% 15.90 16.20 15.70 15.90 15.90 6.71 435,670
9/23/2014 0.00 / 0.00% 15.90 16.20 15.90 15.90 15.90 6.71 358,790
9/22/2014 +0.10 / +0.63% 16.20 16.90 15.80 15.90 15.90 6.71 436,240
9/19/2014 0.00 / 0.00% 15.80 16.30 15.30 15.80 15.80 6.67 422,830
9/18/2014 -1.00 / -5.95% 16.80 16.90 15.70 15.80 15.80 6.67 707,620
9/17/2014 -0.30 / -1.75% 17.30 17.80 16.80 16.80 16.80 7.09 624,680
9/16/2014 +1.10 / +6.88% 16.50 17.10 16.00 17.10 17.10 7.22 1,775,950
9/15/2014 +0.30 / +1.91% 16.30 16.60 15.80 16.00 16.00 6.75 757,570
9/12/2014 +0.40 / +2.61% 15.30 15.70 15.30 15.70 15.70 6.63 461,950
9/11/2014 +0.60 / +4.08% 14.60 15.70 14.40 15.30 15.30 6.46 618,990
9/10/2014 0.00 / 0.00% 14.30 14.90 14.00 14.70 14.70 6.20 453,690
9/9/2014 -1.10 / -6.96% 15.80 15.80 14.70 14.70 14.70 6.20 1,029,090
9/8/2014 +0.30 / +1.94% 15.50 16.50 15.50 15.80 15.80 6.67 905,210
9/5/2014 -0.10 / -0.64% 15.40 15.50 15.10 15.50 15.50 6.54 494,820
9/4/2014 +0.30 / +1.96% 15.50 16.00 15.00 15.60 15.60 6.58 752,200
9/3/2014 +1.00 / +6.99% 15.30 15.30 15.30 15.30 15.30 6.46 288,040
8/29/2014 +0.90 / +6.72% 14.00 14.30 14.00 14.30 14.30 6.03 1,081,740
MHC News
28/04 MHC: BOD resolution dated April 24, 2025
28/04 MHC: Change in personnel
24/04 MHC: BOD resolution dated April 22, 2025
16/04 MHC: Annual Report 2024
10/04 MHC: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
ACV  517,400 97.60 0.93%
ASG  3,300 17.30 0.00%
BLN  100 10.00 -14.53%
BSG  0 20.00 0.00%
CAG  1,800 7.80 1.30%
CIA  7,700 10.20 0.00%
CLL  15,700 34.15 3.48%
Market Update
Last updated at 11:34:59 AM
VN-INDEX 1,523.28 +2.26/+0.15%
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.