HOSE USD
MOCCHAU DAIRY CATTLE BREEDING J (MCM.VN)
27,700.00
-150.00
(-0.54%)
As of 10:33:17 AM GMT+7. Market Open.
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 2,200 |
| Apr 29, 2025 | 28,000.00 | 28,000.00 | 27,200.00 | 27,850.00 | 27,850.00 | 3,000 |
| Apr 28, 2025 | 27,850.00 | 27,850.00 | 27,650.00 | 27,800.00 | 27,800.00 | 10,200 |
| Apr 25, 2025 | 27,700.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | 9,300 |
| Apr 24, 2025 | 27,750.00 | 27,900.00 | 27,100.00 | 27,700.00 | 27,700.00 | 25,600 |
| Apr 23, 2025 | 28,000.00 | 28,000.00 | 26,950.00 | 27,750.00 | 27,750.00 | 9,300 |
| Apr 22, 2025 | 27,600.00 | 27,600.00 | 26,300.00 | 26,800.00 | 26,800.00 | 78,500 |
| Apr 21, 2025 | 27,900.00 | 28,000.00 | 27,550.00 | 27,550.00 | 27,550.00 | 17,000 |
| Apr 18, 2025 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 52,800 |
| Apr 17, 2025 | 27,150.00 | 27,500.00 | 27,150.00 | 27,450.00 | 27,450.00 | 10,700 |
| Apr 16, 2025 | 27,600.00 | 28,500.00 | 27,000.00 | 27,050.00 | 27,050.00 | 112,000 |
| Apr 15, 2025 | 27,950.00 | 28,000.00 | 27,250.00 | 27,450.00 | 27,450.00 | 43,700 |
| Apr 14, 2025 | 29,350.00 | 29,350.00 | 27,950.00 | 27,950.00 | 27,950.00 | 88,700 |
| Apr 11, 2025 | 28,900.00 | 29,200.00 | 27,950.00 | 28,900.00 | 28,900.00 | 217,400 |
| Apr 10, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 15,700 |
| Apr 9, 2025 | 25,200.00 | 27,050.00 | 25,150.00 | 26,200.00 | 26,200.00 | 52,100 |
| Apr 8, 2025 | 28,000.00 | 28,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 99,500 |
| Apr 4, 2025 | 29,300.00 | 29,300.00 | 27,900.00 | 28,950.00 | 28,950.00 | 72,500 |
| Apr 3, 2025 | 30,050.00 | 31,800.00 | 29,750.00 | 29,750.00 | 29,750.00 | 124,700 |
| Apr 2, 2025 | 31,850.00 | 32,300.00 | 31,850.00 | 31,950.00 | 31,950.00 | 32,000 |
| Apr 1, 2025 | 31,650.00 | 32,300.00 | 31,600.00 | 31,850.00 | 31,850.00 | 22,600 |
| Mar 31, 2025 | 31,650.00 | 31,750.00 | 31,500.00 | 31,650.00 | 31,650.00 | 7,400 |
| Mar 28, 2025 | 31,750.00 | 31,750.00 | 31,350.00 | 31,500.00 | 31,500.00 | 16,700 |
| Mar 27, 2025 | 31,650.00 | 31,700.00 | 31,450.00 | 31,500.00 | 31,500.00 | 35,800 |
| Mar 26, 2025 | 31,800.00 | 31,800.00 | 31,650.00 | 31,650.00 | 31,650.00 | 14,400 |
| Mar 25, 2025 | 31,900.00 | 31,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | 19,300 |
| Mar 24, 2025 | 31,850.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 10,300 |
| Mar 21, 2025 | 31,800.00 | 31,950.00 | 31,600.00 | 31,850.00 | 31,850.00 | 14,800 |
| Mar 20, 2025 | 32,000.00 | 32,000.00 | 31,700.00 | 31,800.00 | 31,800.00 | 12,400 |
| Mar 19, 2025 | 32,000.00 | 32,100.00 | 31,900.00 | 31,900.00 | 31,900.00 | 7,700 |
| Mar 18, 2025 | 31,900.00 | 32,200.00 | 31,900.00 | 32,000.00 | 32,000.00 | 9,400 |
| Mar 17, 2025 | 32,000.00 | 32,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | 23,800 |
| Mar 14, 2025 | 31,850.00 | 32,200.00 | 31,750.00 | 32,000.00 | 32,000.00 | 30,300 |
| Mar 13, 2025 | 32,000.00 | 32,000.00 | 31,750.00 | 31,800.00 | 31,800.00 | 39,400 |
| Mar 12, 2025 | 32,050.00 | 32,100.00 | 31,900.00 | 31,900.00 | 31,900.00 | 57,500 |
| Mar 11, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,150.00 | 32,150.00 | 29,200 |
| Mar 10, 2025 | 32,100.00 | 32,250.00 | 32,000.00 | 32,150.00 | 32,150.00 | 77,300 |
| Mar 7, 2025 | 32,100.00 | 32,250.00 | 32,100.00 | 32,100.00 | 32,100.00 | 45,500 |
| Mar 6, 2025 | 32,150.00 | 32,300.00 | 32,050.00 | 32,100.00 | 32,100.00 | 22,900 |
| Mar 5, 2025 | 32,600.00 | 32,600.00 | 32,200.00 | 32,200.00 | 32,200.00 | 28,100 |
| Mar 4, 2025 | 32,800.00 | 32,800.00 | 32,350.00 | 32,600.00 | 32,600.00 | 24,800 |
| Mar 3, 2025 | 32,500.00 | 32,800.00 | 32,300.00 | 32,800.00 | 32,800.00 | 23,500 |
| Feb 28, 2025 | 32,400.00 | 32,800.00 | 32,400.00 | 32,500.00 | 32,500.00 | 41,700 |
| Feb 27, 2025 | 32,800.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 26,400 |
| Feb 26, 2025 | 32,800.00 | 33,050.00 | 32,750.00 | 33,000.00 | 33,000.00 | 52,200 |
| Feb 25, 2025 | 33,000.00 | 33,150.00 | 32,750.00 | 33,000.00 | 33,000.00 | 174,900 |
| Feb 24, 2025 | 32,400.00 | 33,000.00 | 32,300.00 | 33,000.00 | 33,000.00 | 152,400 |
| Feb 21, 2025 | 32,200.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 73,200 |
| Feb 20, 2025 | 32,250.00 | 32,300.00 | 32,100.00 | 32,200.00 | 32,200.00 | 26,600 |
| Feb 19, 2025 | 31,950.00 | 32,400.00 | 31,950.00 | 32,200.00 | 32,200.00 | 28,800 |
| Feb 18, 2025 | 32,350.00 | 32,350.00 | 32,000.00 | 32,200.00 | 32,200.00 | 72,800 |
| Feb 17, 2025 | 32,500.00 | 32,900.00 | 32,250.00 | 32,350.00 | 32,350.00 | 25,000 |
| Feb 14, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,500.00 | 32,500.00 | 22,100 |
| Feb 13, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,600.00 | 32,600.00 | 39,500 |
| Feb 12, 2025 | 32,600.00 | 32,850.00 | 32,500.00 | 32,600.00 | 32,600.00 | 43,700 |
| Feb 11, 2025 | 32,750.00 | 32,950.00 | 32,500.00 | 32,600.00 | 32,600.00 | 23,600 |
| Feb 10, 2025 | 32,950.00 | 33,000.00 | 32,600.00 | 32,800.00 | 32,800.00 | 156,100 |
| Feb 7, 2025 | 33,200.00 | 33,200.00 | 32,600.00 | 32,700.00 | 32,700.00 | 9,300 |
| Feb 6, 2025 | 32,700.00 | 32,800.00 | 32,650.00 | 32,700.00 | 32,700.00 | 9,200 |
| Feb 5, 2025 | 32,400.00 | 32,700.00 | 32,400.00 | 32,700.00 | 32,700.00 | 72,400 |
| Feb 4, 2025 | 32,700.00 | 32,700.00 | 32,300.00 | 32,450.00 | 32,450.00 | 24,400 |
| Feb 3, 2025 | 32,600.00 | 32,800.00 | 32,600.00 | 32,600.00 | 32,600.00 | 16,200 |
| Jan 24, 2025 | 32,700.00 | 32,700.00 | 32,500.00 | 32,700.00 | 32,700.00 | 17,200 |
| Jan 23, 2025 | 32,800.00 | 32,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 19,500 |
| Jan 22, 2025 | 32,800.00 | 33,000.00 | 32,700.00 | 32,800.00 | 32,800.00 | 22,500 |
| Jan 21, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | 3,100 |
| Jan 20, 2025 | 32,950.00 | 32,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | 6,200 |
| Jan 17, 2025 | 33,650.00 | 33,650.00 | 32,850.00 | 32,950.00 | 32,950.00 | 16,700 |
| Jan 16, 2025 | 33,100.00 | 33,400.00 | 32,850.00 | 32,850.00 | 32,850.00 | 48,500 |
| Jan 15, 2025 | 33,400.00 | 33,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | 9,600 |
| Jan 14, 2025 | 33,700.00 | 33,700.00 | 33,400.00 | 33,400.00 | 33,400.00 | 20,800 |
| Jan 13, 2025 | 33,800.00 | 33,800.00 | 33,550.00 | 33,700.00 | 33,700.00 | 13,200 |
| Jan 10, 2025 | 34,000.00 | 34,000.00 | 33,650.00 | 33,700.00 | 33,700.00 | 2,600 |
| Jan 9, 2025 | 33,850.00 | 34,000.00 | 33,700.00 | 34,000.00 | 34,000.00 | 5,800 |
| Jan 8, 2025 | 34,000.00 | 34,100.00 | 33,800.00 | 34,000.00 | 34,000.00 | 4,400 |
| Jan 7, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,250.00 | 34,250.00 | 5,500 |
| Jan 6, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,150.00 | 34,150.00 | 6,300 |
| Jan 3, 2025 | 34,450.00 | 34,450.00 | 34,300.00 | 34,450.00 | 34,450.00 | 5,500 |
| Jan 2, 2025 | 34,500.00 | 34,500.00 | 34,000.00 | 34,450.00 | 34,450.00 | 14,500 |
| Dec 31, 2024 | 34,900.00 | 34,900.00 | 34,300.00 | 34,300.00 | 34,300.00 | 12,300 |
| Dec 30, 2024 | 35,100.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 17,200 |
| Dec 27, 2024 | 34,850.00 | 35,250.00 | 34,800.00 | 35,000.00 | 35,000.00 | 258,600 |
| Dec 26, 2024 | 34,850.00 | 35,100.00 | 34,800.00 | 34,850.00 | 34,850.00 | 70,700 |
| Dec 25, 2024 | 34,700.00 | 35,000.00 | 34,700.00 | 34,950.00 | 34,950.00 | 41,300 |
| Dec 24, 2024 | 34,150.00 | 34,850.00 | 34,150.00 | 34,700.00 | 34,700.00 | 2,500 |
| Dec 23, 2024 | 34,600.00 | 34,900.00 | 34,600.00 | 34,850.00 | 34,850.00 | 6,400 |
| Dec 20, 2024 | 34,600.00 | 34,700.00 | 34,500.00 | 34,600.00 | 34,600.00 | 10,700 |
| Dec 19, 2024 | 34,650.00 | 34,700.00 | 34,000.00 | 34,600.00 | 34,600.00 | 16,100 |
| Dec 18, 2024 | 34,600.00 | 34,800.00 | 34,600.00 | 34,650.00 | 34,650.00 | 5,800 |
| Dec 17, 2024 | 34,700.00 | 34,700.00 | 34,600.00 | 34,650.00 | 34,650.00 | 54,300 |
| Dec 16, 2024 | 34,900.00 | 35,400.00 | 34,650.00 | 34,700.00 | 34,700.00 | 24,000 |
| Dec 13, 2024 | 33,600.00 | 35,950.00 | 33,500.00 | 34,600.00 | 34,600.00 | 54,300 |
| Dec 12, 2024 | 33,600.00 | 33,700.00 | 33,600.00 | 33,600.00 | 33,600.00 | 11,300 |
| Dec 11, 2024 | 33,550.00 | 33,650.00 | 33,500.00 | 33,600.00 | 33,600.00 | 12,500 |
| Dec 10, 2024 | 34,000.00 | 34,000.00 | 33,550.00 | 33,600.00 | 33,600.00 | 23,600 |
| Dec 9, 2024 | 33,700.00 | 33,950.00 | 33,650.00 | 33,900.00 | 33,900.00 | 19,300 |
| Dec 6, 2024 | 33,800.00 | 33,800.00 | 33,500.00 | 33,550.00 | 33,550.00 | 19,100 |
| Dec 5, 2024 | 33,800.00 | 33,800.00 | 33,650.00 | 33,800.00 | 33,800.00 | 15,800 |
| Dec 4, 2024 | 33,900.00 | 33,900.00 | 33,600.00 | 33,800.00 | 33,800.00 | 11,600 |
| Dec 3, 2024 | 33,550.00 | 34,300.00 | 33,500.00 | 33,950.00 | 33,950.00 | 34,800 |
| Dec 2, 2024 | 34,000.00 | 34,400.00 | 33,300.00 | 34,350.00 | 34,350.00 | 2,400 |
| Nov 29, 2024 | 34,200.00 | 34,400.00 | 31,900.00 | 34,000.00 | 34,000.00 | 29,400 |
| Nov 28, 2024 | 34,300.00 | 34,500.00 | 34,200.00 | 34,300.00 | 34,300.00 | 5,600 |
| Nov 27, 2024 | 34,250.00 | 34,400.00 | 34,250.00 | 34,300.00 | 34,300.00 | 2,300 |
| Nov 26, 2024 | 34,300.00 | 34,600.00 | 34,200.00 | 34,250.00 | 34,250.00 | 7,800 |
| Nov 25, 2024 | 34,600.00 | 34,800.00 | 34,300.00 | 34,300.00 | 34,300.00 | 6,600 |
| Nov 22, 2024 | 34,550.00 | 34,550.00 | 34,300.00 | 34,500.00 | 34,500.00 | 2,600 |
| Nov 21, 2024 | 34,400.00 | 34,550.00 | 34,250.00 | 34,550.00 | 34,550.00 | 3,900 |
| Nov 20, 2024 | 34,700.00 | 34,950.00 | 34,200.00 | 34,500.00 | 34,500.00 | 14,000 |
| Nov 19, 2024 | 34,750.00 | 35,000.00 | 34,600.00 | 34,700.00 | 34,700.00 | 3,000 |
| Nov 18, 2024 | 36,500.00 | 36,500.00 | 34,400.00 | 34,700.00 | 34,700.00 | 135,900 |
| Nov 15, 2024 | 34,900.00 | 34,900.00 | 34,400.00 | 34,400.00 | 34,400.00 | 24,600 |
| Nov 14, 2024 | 1000 Dividend | |||||
| Nov 14, 2024 | 35,300.00 | 35,300.00 | 34,800.00 | 34,900.00 | 34,900.00 | 32,300 |
| Nov 13, 2024 | 36,300.00 | 36,400.00 | 35,800.00 | 36,100.00 | 35,100.00 | 32,100 |
| Nov 12, 2024 | 36,450.00 | 36,550.00 | 36,300.00 | 36,300.00 | 35,294.46 | 23,600 |
| Nov 11, 2024 | 36,200.00 | 36,800.00 | 36,200.00 | 36,300.00 | 35,294.46 | 33,300 |
| Nov 8, 2024 | 36,100.00 | 36,300.00 | 36,050.00 | 36,150.00 | 35,148.61 | 86,400 |
| Nov 7, 2024 | 36,100.00 | 36,300.00 | 35,800.00 | 36,000.00 | 35,002.77 | 31,300 |
| Nov 6, 2024 | 36,100.00 | 36,250.00 | 36,000.00 | 36,100.00 | 35,100.00 | 29,200 |
| Nov 4, 2024 | 36,000.00 | 36,150.00 | 35,900.00 | 36,000.00 | 35,002.77 | 16,200 |
| Nov 1, 2024 | 36,300.00 | 36,300.00 | 35,900.00 | 36,000.00 | 35,002.77 | 20,300 |
| Oct 31, 2024 | 36,100.00 | 36,400.00 | 36,000.00 | 36,200.00 | 35,197.23 | 25,300 |
| Oct 29, 2024 | 36,200.00 | 36,200.00 | 36,000.00 | 36,100.00 | 35,100.00 | 27,700 |
| Oct 28, 2024 | 36,250.00 | 36,250.00 | 36,150.00 | 36,200.00 | 35,197.23 | 16,600 |
| Oct 25, 2024 | 36,100.00 | 36,450.00 | 36,050.00 | 36,200.00 | 35,197.23 | 32,500 |
| Oct 24, 2024 | 36,400.00 | 36,500.00 | 36,000.00 | 36,150.00 | 35,148.61 | 53,500 |
| Oct 23, 2024 | 36,450.00 | 36,450.00 | 36,200.00 | 36,450.00 | 35,440.30 | 15,500 |
| Oct 22, 2024 | 36,600.00 | 36,600.00 | 36,300.00 | 36,450.00 | 35,440.30 | 42,600 |
| Oct 21, 2024 | 36,350.00 | 36,600.00 | 36,350.00 | 36,600.00 | 35,586.15 | 24,100 |
| Oct 18, 2024 | 36,700.00 | 36,700.00 | 36,500.00 | 36,600.00 | 35,586.15 | 24,900 |
| Oct 17, 2024 | 36,550.00 | 36,900.00 | 36,550.00 | 36,900.00 | 35,877.84 | 5,000 |
| Oct 16, 2024 | 36,500.00 | 36,800.00 | 36,350.00 | 36,750.00 | 35,731.99 | 39,200 |
| Oct 15, 2024 | 36,950.00 | 36,950.00 | 36,500.00 | 36,550.00 | 35,537.54 | 40,300 |
| Oct 14, 2024 | 36,650.00 | 36,800.00 | 36,600.00 | 36,800.00 | 35,780.61 | 23,200 |
| Oct 11, 2024 | 36,750.00 | 36,850.00 | 36,300.00 | 36,650.00 | 35,634.77 | 45,200 |
| Oct 10, 2024 | 37,000.00 | 37,000.00 | 36,700.00 | 36,700.00 | 35,683.38 | 7,900 |
| Oct 9, 2024 | 37,100.00 | 37,800.00 | 36,500.00 | 36,800.00 | 35,780.61 | 27,100 |
| Oct 8, 2024 | 36,800.00 | 36,800.00 | 36,700.00 | 36,750.00 | 35,731.99 | 10,900 |
| Oct 7, 2024 | 36,850.00 | 37,000.00 | 36,750.00 | 36,800.00 | 35,780.61 | 23,300 |
| Oct 4, 2024 | 37,000.00 | 37,000.00 | 36,700.00 | 36,700.00 | 35,683.38 | 18,200 |
| Oct 3, 2024 | 36,900.00 | 37,100.00 | 36,800.00 | 37,100.00 | 36,072.30 | 36,000 |
| Oct 2, 2024 | 37,500.00 | 37,500.00 | 36,900.00 | 37,200.00 | 36,169.53 | 9,400 |
| Oct 1, 2024 | 37,300.00 | 37,400.00 | 37,150.00 | 37,200.00 | 36,169.53 | 16,100 |
| Sep 30, 2024 | 37,700.00 | 38,450.00 | 37,200.00 | 37,200.00 | 36,169.53 | 95,300 |
| Sep 27, 2024 | 37,500.00 | 37,500.00 | 37,100.00 | 37,200.00 | 36,169.53 | 27,000 |
| Sep 26, 2024 | 36,950.00 | 37,300.00 | 36,900.00 | 37,300.00 | 36,266.76 | 33,100 |
| Sep 25, 2024 | 36,900.00 | 37,000.00 | 36,800.00 | 36,950.00 | 35,926.45 | 32,700 |
| Sep 24, 2024 | 36,450.00 | 37,000.00 | 36,400.00 | 36,700.00 | 35,683.38 | 66,500 |
| Sep 23, 2024 | 37,000.00 | 37,000.00 | 36,400.00 | 36,400.00 | 35,391.69 | 31,700 |
| Sep 20, 2024 | 37,000.00 | 37,000.00 | 36,600.00 | 36,750.00 | 35,731.99 | 30,600 |
| Sep 19, 2024 | 36,850.00 | 36,850.00 | 36,500.00 | 36,800.00 | 35,780.61 | 29,400 |
| Sep 18, 2024 | 37,000.00 | 37,000.00 | 36,750.00 | 36,850.00 | 35,829.22 | 8,900 |
| Sep 17, 2024 | 36,500.00 | 36,800.00 | 36,450.00 | 36,700.00 | 35,683.38 | 35,100 |
| Sep 16, 2024 | 37,000.00 | 37,000.00 | 36,500.00 | 36,750.00 | 35,731.99 | 55,400 |
| Sep 13, 2024 | 37,200.00 | 37,200.00 | 36,750.00 | 37,000.00 | 35,975.07 | 9,300 |
| Sep 12, 2024 | 36,700.00 | 37,000.00 | 36,650.00 | 36,950.00 | 35,926.45 | 22,300 |
| Sep 11, 2024 | 36,850.00 | 36,850.00 | 36,500.00 | 36,500.00 | 35,488.92 | 34,800 |
| Sep 10, 2024 | 37,200.00 | 37,500.00 | 36,200.00 | 36,850.00 | 35,829.22 | 37,800 |
| Sep 9, 2024 | 37,200.00 | 37,800.00 | 36,900.00 | 36,900.00 | 35,877.84 | 45,300 |
| Sep 6, 2024 | 37,500.00 | 37,600.00 | 37,500.00 | 37,500.00 | 36,461.22 | 21,600 |
| Sep 5, 2024 | 37,800.00 | 37,800.00 | 37,500.00 | 37,500.00 | 36,461.22 | 14,500 |
| Sep 4, 2024 | 37,900.00 | 37,900.00 | 37,500.00 | 37,800.00 | 36,752.91 | 20,100 |
| Aug 30, 2024 | 37,900.00 | 37,950.00 | 37,500.00 | 37,900.00 | 36,850.14 | 22,100 |
| Aug 29, 2024 | 37,800.00 | 38,000.00 | 37,700.00 | 37,900.00 | 36,850.14 | 22,500 |
| Aug 28, 2024 | 38,000.00 | 38,100.00 | 37,800.00 | 37,800.00 | 36,752.91 | 32,800 |
| Aug 26, 2024 | 38,100.00 | 38,150.00 | 37,800.00 | 38,100.00 | 37,044.60 | 37,400 |
| Aug 23, 2024 | 38,300.00 | 38,400.00 | 38,100.00 | 38,250.00 | 37,190.44 | 19,400 |
| Aug 22, 2024 | 38,850.00 | 38,850.00 | 38,150.00 | 38,300.00 | 37,239.06 | 15,900 |
| Aug 21, 2024 | 39,000.00 | 39,100.00 | 38,400.00 | 38,800.00 | 37,725.21 | 26,300 |
| Aug 20, 2024 | 39,400.00 | 39,400.00 | 38,500.00 | 39,050.00 | 37,968.28 | 40,300 |
| Aug 19, 2024 | 37,850.00 | 39,350.00 | 37,850.00 | 39,300.00 | 38,211.36 | 81,300 |
| Aug 16, 2024 | 37,700.00 | 37,950.00 | 37,400.00 | 37,800.00 | 36,752.91 | 59,700 |
| Aug 15, 2024 | 37,400.00 | 37,850.00 | 37,400.00 | 37,700.00 | 36,655.68 | 33,800 |
| Aug 14, 2024 | 37,750.00 | 37,850.00 | 37,400.00 | 37,400.00 | 36,363.99 | 18,700 |
| Aug 13, 2024 | 37,800.00 | 37,950.00 | 37,150.00 | 37,800.00 | 36,752.91 | 32,400 |
| Aug 12, 2024 | 37,400.00 | 38,000.00 | 37,400.00 | 37,700.00 | 36,655.68 | 10,600 |
| Aug 9, 2024 | 37,250.00 | 37,500.00 | 37,000.00 | 37,500.00 | 36,461.22 | 41,900 |
| Aug 8, 2024 | 37,050.00 | 37,500.00 | 36,950.00 | 37,300.00 | 36,266.76 | 67,700 |
| Aug 7, 2024 | 37,500.00 | 37,550.00 | 36,900.00 | 37,050.00 | 36,023.68 | 24,600 |
| Aug 6, 2024 | 36,600.00 | 36,950.00 | 36,200.00 | 36,950.00 | 35,926.45 | 77,900 |
| Aug 5, 2024 | 37,350.00 | 37,350.00 | 36,200.00 | 36,200.00 | 35,197.23 | 144,100 |
| Aug 2, 2024 | 37,650.00 | 37,650.00 | 37,000.00 | 37,150.00 | 36,120.91 | 65,200 |
| Aug 1, 2024 | 39,600.00 | 39,600.00 | 37,200.00 | 37,650.00 | 36,607.06 | 51,600 |
| Jul 31, 2024 | 37,700.00 | 40,000.00 | 37,650.00 | 39,300.00 | 38,211.36 | 104,500 |
| Jul 30, 2024 | 37,700.00 | 37,700.00 | 37,300.00 | 37,650.00 | 36,607.06 | 27,300 |
| Jul 29, 2024 | 36,750.00 | 37,300.00 | 36,750.00 | 37,250.00 | 36,218.14 | 47,100 |
| Jul 26, 2024 | 36,650.00 | 37,200.00 | 36,650.00 | 36,750.00 | 35,731.99 | 35,500 |
| Jul 25, 2024 | 36,950.00 | 36,950.00 | 36,550.00 | 36,750.00 | 35,731.99 | 25,200 |
| Jul 24, 2024 | 36,750.00 | 37,000.00 | 36,350.00 | 36,900.00 | 35,877.84 | 31,600 |
| Jul 23, 2024 | 37,550.00 | 37,700.00 | 36,350.00 | 36,350.00 | 35,343.07 | 179,400 |
| Jul 22, 2024 | 38,500.00 | 38,500.00 | 37,500.00 | 37,600.00 | 36,558.45 | 114,900 |
| Jul 19, 2024 | 38,800.00 | 38,850.00 | 38,350.00 | 38,500.00 | 37,433.52 | 41,000 |
| Jul 18, 2024 | 39,000.00 | 39,200.00 | 38,500.00 | 38,850.00 | 37,773.82 | 92,500 |
| Jul 17, 2024 | 40,000.00 | 40,100.00 | 38,850.00 | 39,000.00 | 37,919.67 | 121,400 |
| Jul 16, 2024 | 40,650.00 | 40,650.00 | 39,850.00 | 39,850.00 | 38,746.12 | 61,600 |
| Jul 15, 2024 | 39,850.00 | 42,500.00 | 39,850.00 | 40,650.00 | 39,523.96 | 188,200 |
| Jul 12, 2024 | 40,200.00 | 40,200.00 | 39,550.00 | 39,850.00 | 38,746.12 | 117,400 |
| Jul 11, 2024 | 40,650.00 | 40,750.00 | 40,150.00 | 40,200.00 | 39,086.43 | 110,300 |
| Jul 10, 2024 | 41,000.00 | 41,000.00 | 40,400.00 | 40,800.00 | 39,669.80 | 184,300 |
| Jul 9, 2024 | 41,200.00 | 41,200.00 | 40,650.00 | 41,000.00 | 39,864.27 | 139,700 |
| Jul 8, 2024 | 41,500.00 | 41,600.00 | 40,600.00 | 40,700.00 | 39,572.57 | 121,500 |
| Jul 5, 2024 | 41,500.00 | 42,500.00 | 41,000.00 | 41,500.00 | 40,350.41 | 103,900 |
| Jul 4, 2024 | 41,700.00 | 41,850.00 | 41,000.00 | 41,400.00 | 40,253.18 | 82,300 |
| Jul 3, 2024 | 41,500.00 | 41,950.00 | 41,000.00 | 41,500.00 | 40,350.41 | 61,700 |
| Jul 2, 2024 | 41,400.00 | 41,500.00 | 40,600.00 | 41,450.00 | 40,301.80 | 94,800 |
| Jul 1, 2024 | 40,600.00 | 40,850.00 | 40,150.00 | 40,600.00 | 39,475.35 | 97,800 |
| Jun 28, 2024 | 41,150.00 | 42,400.00 | 40,800.00 | 40,850.00 | 39,718.42 | 136,200 |
| Jun 27, 2024 | 42,000.00 | 42,000.00 | 40,500.00 | 40,850.00 | 39,718.42 | 189,700 |
| Jun 26, 2024 | 44,800.00 | 44,800.00 | 41,600.00 | 42,100.00 | 40,933.79 | 218,400 |
| Jun 25, 2024 | 48,500.00 | 48,500.00 | 44,000.00 | 44,000.00 | 42,781.16 | 386,100 |
Related Tickers
LAF.VN Long An Food Processing Export Joint Stock Company
17,000.00
+3.34%
HRC.VN Hoa Binh Rubber Joint Stock Company
35,550.00
0.00%
ANV.VN Nam Viet Corporation
15,200.00
+1.00%
ACL.VN Cuu Long Fish Joint Stock Company
9,960.00
+1.53%
NSC.VN Vietnam National Seed Group Joint Stock Company
85,600.00
+0.12%
PHR.VN Phuoc Hoa Rubber Joint Stock Company
43,950.00
+1.27%
DBC.VN Dabaco Group Joint Stock Company
27,450.00
0.00%
AGM.VN An Giang Import Export Company
1,700.00
0.00%
CHSCO CHS Inc.
26.30
-0.45%
ALCO Alico, Inc.
28.79
+0.31%