Monday, July 28, 2025 11:10:38 AM - Markets open
VN-INDEX 1,552.52 +21.39/+1.40%
HNX-INDEX 262.00 +7.44/+2.92%
UPCOM-INDEX 106.99 +1.22/+1.15%
MHC Joint Stock Company (MHC : HOSE)
Industrials : Transportation Services
10.35 +0.49/+4.97%
11:09:16 AM
Closing price on 11/6/2020
5.67 -0.02/-0.35%
Open 5.71
High 5.71
Low 5.50
Volume 52,820
Split-adjusted Price 5.02

Create Alert at: 9 11 12 ...
MHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/6/2020 -0.02 / -0.35% 5.71 5.71 5.50 5.67 5.62 5.02 52,820
11/5/2020 +0.01 / +0.18% 5.68 5.85 5.64 5.69 5.70 5.04 233,250
11/4/2020 +0.18 / +3.27% 5.52 5.68 5.47 5.68 5.60 5.03 104,630
11/3/2020 -0.15 / -2.65% 5.66 5.68 5.50 5.50 5.60 4.87 45,940
11/2/2020 +0.25 / +4.63% 5.58 5.65 5.45 5.65 5.55 5.00 281,890
10/30/2020 -0.03 / -0.55% 5.43 5.44 5.25 5.40 5.37 4.78 29,880
10/29/2020 +0.13 / +2.45% 5.30 5.46 5.25 5.43 5.30 4.81 284,450
10/28/2020 -0.32 / -5.69% 5.60 5.60 5.24 5.30 5.33 4.69 269,360
10/27/2020 -0.08 / -1.40% 5.75 5.75 5.46 5.62 5.56 4.98 108,360
10/26/2020 -0.13 / -2.23% 5.86 5.86 5.69 5.70 5.77 5.05 99,940
10/23/2020 -0.01 / -0.17% 5.85 5.85 5.70 5.83 5.80 5.16 56,890
10/22/2020 -0.01 / -0.17% 5.87 5.87 5.60 5.84 5.74 5.17 84,000
10/21/2020 -0.11 / -1.85% 5.96 6.00 5.73 5.85 5.89 5.18 126,770
10/20/2020 -0.22 / -3.56% 6.18 6.19 5.96 5.96 6.06 5.28 94,360
10/19/2020 +0.03 / +0.49% 6.35 6.37 6.15 6.18 6.28 5.47 215,160
10/16/2020 +0.40 / +6.96% 5.85 6.15 5.75 6.15 6.10 5.44 389,160
10/15/2020 -0.15 / -2.54% 5.90 5.93 5.72 5.75 5.81 5.09 165,990
10/14/2020 -0.33 / -5.30% 6.23 6.25 5.80 5.90 5.95 5.22 541,070
10/13/2020 -0.11 / -1.74% 6.50 6.50 6.17 6.23 6.30 5.52 233,770
10/12/2020 -0.28 / -4.23% 6.62 6.62 6.34 6.34 6.49 5.61 300,810
10/9/2020 -0.15 / -2.22% 6.80 6.80 6.57 6.62 6.65 5.86 133,320
10/8/2020 -0.03 / -0.44% 6.90 6.90 6.74 6.77 6.82 5.99 404,830
10/7/2020 +0.16 / +2.41% 6.65 6.85 6.63 6.80 6.76 6.02 504,390
10/6/2020 -0.01 / -0.15% 6.65 6.66 6.50 6.64 6.57 5.88 310,880
10/5/2020 +0.05 / +0.76% 6.61 6.65 6.56 6.65 6.61 5.89 267,670
10/2/2020 -0.14 / -2.08% 6.72 6.74 6.55 6.60 6.66 5.84 521,900
10/1/2020 +0.09 / +1.35% 7.01 7.01 6.67 6.74 6.73 5.97 327,050
9/30/2020 +0.12 / +1.84% 6.53 6.65 6.41 6.65 6.47 5.89 236,940
9/29/2020 -0.15 / -2.25% 6.68 6.70 6.49 6.53 6.55 5.78 467,260
9/28/2020 -0.01 / -0.15% 6.69 6.75 6.66 6.68 6.70 5.91 310,920
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  444,800 98.00 0.31%
ASG  0 17.30 0.00%
BLN  0 10.00 0.00%
BSG  0 20.00 0.00%
CAG  3,300 7.60 -3.80%
CIA  18,700 10.40 1.96%
CLL  4,500 34.25 0.44%
Market Update
Last updated at 11:10:01 AM
VN-INDEX 1,552.52 +21.39/+1.40%
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.