Vinacomin - Mong Duong Coal Joint Stock Company (MDC : HNX)
Basic Materials : Coal
|
10.40
-0.20/-1.89%
2:46:21 PM
|
|
|
Closing price on 1/14/2022
|
|
Open |
11.50 |
High |
12.10 |
Low |
11.50 |
Volume |
3,700 |
Split-adjusted Price |
9.56 |
|
|
MDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
+0.60 / +5.22%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.62
|
9.56
|
3,700
|
|
1/13/2022
|
-0.40 / -3.36%
|
12.10
|
12.40
|
11.50
|
11.50
|
11.93
|
9.09
|
8,800
|
|
1/12/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.67
|
9.40
|
4,200
|
|
1/11/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
9.64
|
10,900
|
|
1/10/2022
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.29
|
9.64
|
17,000
|
|
1/7/2022
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.41
|
9.80
|
19,100
|
|
1/6/2022
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.34
|
9.72
|
4,700
|
|
1/5/2022
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.22
|
9.80
|
16,200
|
|
1/4/2022
|
-0.90 / -6.92%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.27
|
9.56
|
23,600
|
|
12/31/2021
|
-0.40 / -2.99%
|
14.00
|
14.50
|
13.00
|
13.00
|
13.82
|
10.27
|
25,900
|
|
12/30/2021
|
+1.20 / +9.84%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.33
|
10.59
|
34,000
|
|
12/29/2021
|
+1.10 / +9.91%
|
11.50
|
12.20
|
11.00
|
12.20
|
11.52
|
9.64
|
30,900
|
|
12/28/2021
|
-0.40 / -3.48%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.15
|
8.77
|
16,500
|
|
12/27/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.09
|
8,300
|
|
12/24/2021
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
9.09
|
9,200
|
|
12/23/2021
|
-0.30 / -2.48%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.88
|
9.32
|
6,400
|
|
12/22/2021
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.00
|
9.56
|
3,600
|
|
12/21/2021
|
+0.20 / +1.65%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.41
|
9.72
|
5,800
|
|
12/20/2021
|
-0.30 / -2.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
9.56
|
4,200
|
|
12/17/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.20
|
9.80
|
1,400
|
|
12/16/2021
|
+0.30 / +2.48%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.50
|
9.80
|
9,200
|
|
12/15/2021
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.17
|
9.56
|
10,600
|
|
12/14/2021
|
-0.30 / -2.44%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.11
|
9.48
|
16,100
|
|
12/13/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.26
|
9.72
|
12,400
|
|
12/10/2021
|
-0.10 / -0.81%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.35
|
9.72
|
8,100
|
|
12/9/2021
|
+0.40 / +3.33%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.46
|
9.80
|
5,700
|
|
12/8/2021
|
-0.60 / -4.76%
|
12.40
|
13.00
|
12.00
|
12.00
|
12.63
|
9.48
|
5,700
|
|
12/7/2021
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.50
|
9.96
|
4,800
|
|
12/6/2021
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.73
|
9.88
|
9,900
|
|
12/3/2021
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.26
|
10.35
|
4,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|