Sunday, November 17, 2024 5:32:15 PM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
Mien Dong Joint Stock Company (MDG : HOSE)
Industrials : Heavy Construction
11.95 0.00/0.00%
3:05:02 PM
Closing price on 11/17/2016
9.64 +0.33/+3.54%
Open 9.01
High 9.64
Low 9.01
Volume 12,700
Split-adjusted Price 6.21

Create Alert at: 10 12 13 ...
MDG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/17/2016 +0.33 / +3.54% 9.01 9.64 9.01 9.64 9.61 6.21 12,700
11/16/2016 -0.65 / -6.53% 9.96 9.96 9.31 9.31 9.44 5.81 1,800
11/15/2016 +0.65 / +6.98% 9.90 9.96 9.90 9.96 9.96 6.21 27,010
11/14/2016 -0.57 / -5.77% 9.21 10.00 9.21 9.31 9.52 5.81 1,050
11/11/2016 -0.72 / -6.79% 9.88 9.88 9.88 9.88 9.88 6.16 200
11/10/2016 +0.20 / +1.92% 10.50 10.60 10.40 10.60 10.45 6.61 4,400
11/9/2016 +0.56 / +5.69% 9.90 10.50 9.30 10.40 10.48 6.49 61,090
11/8/2016 +0.64 / +6.96% 9.21 9.84 9.21 9.84 9.73 6.14 10,480
11/7/2016 +0.05 / +0.55% 9.15 9.79 8.85 9.20 9.61 5.74 21,650
11/4/2016 -0.35 / -3.68% 9.50 9.70 9.15 9.15 9.37 5.71 6,620
11/3/2016 -0.50 / -5.00% 9.80 9.80 9.35 9.50 9.55 5.93 7,120
11/2/2016 0.00 / 0.00% 10.00 10.00 10.00 10.00 10.00 6.24 170
11/1/2016 +0.50 / +5.26% 9.50 10.00 9.10 10.00 9.38 6.24 3,200
10/31/2016 +0.20 / +2.15% 8.80 9.95 8.80 9.50 9.74 5.93 26,580
10/28/2016 -0.20 / -2.11% 9.50 9.50 9.00 9.30 9.36 5.80 22,010
10/27/2016 -0.40 / -4.04% 10.10 10.30 9.50 9.50 9.91 5.93 22,500
10/26/2016 -0.15 / -1.49% 10.10 10.10 9.50 9.90 10.04 6.17 17,040
10/25/2016 -0.75 / -6.94% 10.05 10.20 10.05 10.05 10.05 6.27 37,310
10/24/2016 +0.20 / +1.89% 10.80 10.80 10.80 10.80 10.80 6.74 10
10/21/2016 -0.10 / -0.93% 10.40 10.60 9.96 10.60 10.11 6.61 9,010
10/20/2016 -0.20 / -1.83% 10.80 10.90 10.50 10.70 10.76 6.67 18,500
10/19/2016 +0.70 / +6.86% 10.20 10.90 10.00 10.90 10.45 6.80 3,350
10/18/2016 0.00 / 0.00% 9.80 10.90 9.80 10.20 10.72 6.36 18,930
10/17/2016 -0.30 / -2.86% 10.20 10.50 10.20 10.20 10.33 6.36 6,100
10/14/2016 -0.20 / -1.87% 10.90 10.90 10.40 10.50 10.61 6.55 10,650
10/13/2016 0.00 / 0.00% 10.40 10.80 10.30 10.70 10.59 6.67 15,680
10/12/2016 -0.40 / -3.60% 11.00 11.00 10.40 10.70 10.56 6.67 12,600
10/11/2016 -0.55 / -4.72% 11.10 11.70 11.00 11.10 11.52 6.92 28,740
10/10/2016 0.00 / 0.00% 11.60 11.65 11.40 11.65 11.50 7.27 15,820
10/7/2016 -0.35 / -2.92% 11.60 12.10 11.50 11.65 11.52 7.27 30,810
MDG News
27/09 MDG: Decision on sanctioning of administrative violations
09/09 MDG: Report affiliated person trade
09/09 MDG: Report on change of ownership of major shareholders
28/08 MDG: Notification Affiliated person trade
21/08 MDG: MDG still in the warning status
Related Companies
Volume Price Change
ACS  0 7.20 0.00%
ALV  4,100 5.70 -1.72%
AMS  221,600 9.60 1.05%
ATB  5,400 0.60 0.00%
BAX  0 39.90 0.00%
BCE  327,800 6.52 3.49%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
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.