|
Vinacomin - Mong Duong Coal Joint Stock Company (MDC : HNX)
Basic Materials : Coal
|
11.20
-0.10/-0.88%
3:10:05 PM
|
|
|
|
Closing price on 5/23/2025
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
21,600 |
| Split-adjusted Price |
11.20 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.10 / -0.88%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.00
|
11.20
|
21,600
|
|
|
5/22/2025
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.34
|
11.30
|
48,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.92
|
11.90
|
23,200
|
|
|
5/20/2025
|
+1.00 / +9.17%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.63
|
11.90
|
98,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.82
|
10.90
|
8,800
|
|
|
5/16/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
10.90
|
5,000
|
|
|
5/15/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.03
|
11.00
|
10,400
|
|
|
5/14/2025
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.06
|
11.10
|
19,100
|
|
|
5/13/2025
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.96
|
11.00
|
16,300
|
|
|
5/12/2025
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.76
|
10.70
|
17,300
|
|
|
5/9/2025
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.88
|
10.80
|
9,000
|
|
|
5/8/2025
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
12,500
|
|
|
5/7/2025
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.01
|
11.10
|
9,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.09
|
11.00
|
21,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.50
|
11.00
|
10.67
|
11.00
|
30,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.08
|
11.00
|
6,900
|
|
|
4/28/2025
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.05
|
11.00
|
23,600
|
|
|
4/25/2025
|
+0.20 / +1.82%
|
11.30
|
11.40
|
10.80
|
11.20
|
11.07
|
11.20
|
27,800
|
|
|
4/24/2025
|
+0.10 / +0.92%
|
11.00
|
11.50
|
10.90
|
11.00
|
11.01
|
11.00
|
17,800
|
|
|
4/23/2025
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.60
|
10.90
|
10.85
|
10.90
|
58,800
|
|
|
4/22/2025
|
-0.80 / -6.84%
|
11.10
|
11.40
|
10.60
|
10.90
|
10.75
|
10.90
|
41,900
|
|
|
4/21/2025
|
-0.60 / -4.88%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.61
|
11.70
|
53,500
|
|
|
4/18/2025
|
+0.10 / +0.82%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.19
|
12.30
|
58,900
|
|
|
4/17/2025
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
19,500
|
|
|
4/16/2025
|
-0.30 / -2.44%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.03
|
12.00
|
29,900
|
|
|
4/15/2025
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.09
|
12.30
|
25,100
|
|
|
4/14/2025
|
+0.10 / +0.83%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.27
|
12.20
|
39,900
|
|
|
4/11/2025
|
+0.20 / +1.68%
|
13.00
|
13.00
|
11.30
|
12.10
|
12.22
|
12.10
|
57,300
|
|
|
4/10/2025
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8,500
|
|
|
4/9/2025
|
-1.10 / -9.17%
|
11.10
|
12.00
|
10.80
|
10.90
|
11.27
|
10.90
|
65,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|