Thursday, July 31, 2025 11:11:54 AM - Markets open
VN-INDEX 1,489.09 -18.54/-1.23%
HNX-INDEX 261.06 -0.45/-0.17%
UPCOM-INDEX 105.22 +0.11/+0.10%
Mien Dong Joint Stock Company (MDG : HOSE)
Industrials : Heavy Construction
14.50 0.00/0.00%
10:08:59 AM
Closing price on 12/19/2017
13.50 -0.60/-4.26%
Open 14.05
High 14.10
Low 13.20
Volume 143,069
Split-adjusted Price 9.08

Create Alert at: 13 15 16 ...
MDG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/19/2017 -0.60 / -4.26% 14.05 14.10 13.20 13.50 13.41 9.08 143,069
12/18/2017 0.00 / 0.00% 14.10 14.10 14.10 14.10 14.10 9.48 133,819
12/15/2017 +0.60 / +4.44% 13.00 14.10 13.00 14.10 13.55 9.48 137,519
12/14/2017 -0.70 / -4.93% 13.50 13.55 13.25 13.50 13.47 9.08 161,369
12/13/2017 -0.30 / -2.07% 14.50 14.50 14.20 14.20 14.35 9.55 600
12/12/2017 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 9.75 0
12/11/2017 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 9.75 0
12/8/2017 0.00 / 0.00% 13.95 15.00 13.95 14.50 14.84 9.75 682,760
12/7/2017 0.00 / 0.00% 13.50 14.50 13.50 14.50 14.29 9.75 1,900,490
12/6/2017 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 9.75 1,900,000
12/5/2017 -0.80 / -5.23% 14.55 14.55 14.25 14.50 14.43 9.75 1,910,600
12/4/2017 -0.20 / -1.29% 15.40 15.40 14.50 15.30 14.57 10.29 1,906,110
12/1/2017 +0.50 / +3.33% 15.50 15.50 15.50 15.50 15.50 10.42 1,900,010
11/30/2017 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 10.09 2,685,150
11/29/2017 -0.30 / -1.96% 15.10 15.10 14.90 15.00 14.94 10.09 32,170
11/28/2017 -0.20 / -1.29% 15.40 15.40 15.10 15.30 15.25 10.29 40,060
11/27/2017 +0.35 / +2.31% 15.15 15.80 15.00 15.50 15.40 10.42 36,040
11/24/2017 0.00 / 0.00% 15.15 15.20 15.05 15.15 15.09 10.19 6,100
11/23/2017 -0.05 / -0.33% 15.10 15.15 15.00 15.15 15.06 10.19 4,120
11/22/2017 -0.05 / -0.33% 14.80 15.20 14.80 15.20 15.07 10.22 20,910
11/21/2017 0.00 / 0.00% 15.25 15.25 15.25 15.25 15.25 10.26 1,000
11/20/2017 +0.25 / +1.67% 15.00 15.30 15.00 15.25 15.20 10.26 2,701,093
11/17/2017 -0.60 / -3.85% 15.00 15.20 14.80 15.00 14.92 10.09 43,370
11/16/2017 +0.10 / +0.65% 15.10 15.60 15.10 15.60 15.14 10.49 29,130
11/15/2017 +0.30 / +1.97% 15.10 15.50 15.10 15.50 15.12 10.42 12,500
11/14/2017 +0.40 / +2.70% 14.80 15.50 14.80 15.20 15.31 10.22 57,200
11/13/2017 +0.70 / +4.96% 14.50 14.90 14.50 14.80 14.75 9.95 18,310
11/10/2017 +0.10 / +0.71% 14.50 14.85 13.70 14.10 14.12 9.48 5,310
11/9/2017 +0.40 / +2.94% 13.60 14.20 13.60 14.00 13.94 9.42 32,860
11/8/2017 +0.20 / +1.49% 13.50 13.60 13.50 13.60 13.51 9.15 30,200
MDG News
18/04 MDG: Measures and Roadmap to overcome the status of warned securities
18/04 MDG: Explanation of the business results in Quarter 1.2025
14/04 MDG: Annual Report 2024
11/04 MDG: Change in the 14th Business Registration Certificate
27/03 MDG: BOD resolution dated March 25, 2025
Related Companies
Volume Price Change
ACS  0 5.90 0.00%
ALV  16,900 10.60 -0.93%
AMS  16,400 8.00 0.00%
ATB  0 0.50 0.00%
BAX  0 36.50 0.00%
BCE  191,100 11.35 -1.30%
Market Update
Last updated at 11:10:00 AM
VN-INDEX 1,489.09 -18.54/-1.23%
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.