Mechanics Construction and Foodstuff JSC

MCF
🏛️ vietnam →
7,500.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7,922.43 8,146.65 7,922.43 8,146.65 0.0M
2021-12-30 8,146.65 8,146.65 8,146.65 8,146.65 0.0M
2021-12-29 8,071.91 8,146.65 8,071.91 8,146.65 0.0M
2021-12-28 7,997.17 8,221.39 7,997.17 8,221.39 0.0M
2021-12-27 8,071.91 8,071.91 8,071.91 8,071.91 0.0M
2021-12-24 7,997.17 8,071.91 7,997.17 8,071.91 0.0M
2021-12-23 7,922.43 7,997.17 7,922.43 7,997.17 0.0M
2021-12-22 8,146.65 8,146.65 8,071.91 8,146.65 0.0M
2021-12-21 7,847.69 8,146.65 7,847.69 8,146.65 0.0M
2021-12-17 7,847.69 7,847.69 7,847.69 7,847.69 0.0M
2021-12-16 7,997.17 8,071.91 7,997.17 8,071.91 0.0M
2021-12-15 8,221.39 8,221.39 7,997.17 7,997.17 0.0M
2021-12-14 8,221.39 8,221.39 8,221.39 8,221.39 0.0M
2021-12-13 7,922.43 8,370.87 7,922.43 8,221.39 0.0M
2021-12-10 7,922.43 7,922.43 7,847.69 7,922.43 0.0M
2021-12-09 7,772.95 7,922.43 7,698.21 7,922.43 0.0M
2021-12-08 7,698.21 8,071.91 7,548.73 7,548.73 0.0M
2021-12-07 7,772.95 7,922.43 7,772.95 7,847.69 0.0M
2021-12-06 7,698.21 7,922.43 7,548.73 7,772.95 0.0M
2021-12-03 8,296.13 8,370.87 7,473.99 8,071.91 0.0M
2021-12-02 8,445.61 8,445.61 8,296.13 8,296.13 0.0M
2021-12-01 8,445.61 8,445.61 8,370.87 8,445.61 0.0M
2021-11-30 8,595.09 8,595.09 8,445.61 8,445.61 0.0M
2021-11-29 8,445.61 8,595.09 8,296.13 8,595.09 0.0M
2021-11-26 8,669.83 8,744.57 8,595.09 8,595.09 0.0M
2021-11-25 8,744.57 8,744.57 8,595.09 8,669.83 0.0M
2021-11-24 8,744.57 8,819.31 8,595.09 8,744.57 0.0M
2021-11-23 8,595.09 8,669.83 8,520.35 8,595.09 0.0M
2021-11-22 8,669.83 8,744.57 8,595.09 8,595.09 0.0M
2021-11-19 8,669.83 8,968.79 8,669.83 8,669.83 0.0M
2021-11-18 8,744.57 8,819.31 8,669.83 8,744.57 0.0M
2021-11-17 8,968.79 8,968.79 8,744.57 8,744.57 0.0M
2021-11-16 8,894.05 9,118.27 8,744.57 8,894.05 0.0M
2021-11-15 8,744.57 8,894.05 8,669.83 8,894.05 0.1M
2021-11-12 8,819.31 8,894.05 8,595.09 8,744.57 0.1M
2021-11-11 8,894.05 8,968.79 8,520.35 8,744.57 0.0M
2021-11-10 8,445.61 8,744.57 8,370.87 8,744.57 0.1M
2021-11-09 8,595.09 8,669.83 8,445.61 8,445.61 0.0M
2021-11-08 8,520.35 8,894.05 8,520.35 8,669.83 0.0M
2021-11-05 8,071.91 8,370.87 8,071.91 8,296.13 0.0M
2021-11-04 7,922.43 8,146.65 7,922.43 7,997.17 0.0M
2021-11-03 8,744.57 8,744.57 7,847.69 7,922.43 0.2M
2021-11-02 8,221.39 8,744.57 8,146.65 8,669.83 0.1M
2021-11-01 8,221.39 8,520.35 8,146.65 8,146.65 0.1M
2021-10-29 8,146.65 8,221.39 7,698.21 8,221.39 0.1M
2021-10-28 8,146.65 8,221.39 7,623.47 7,922.43 0.1M
2021-10-27 7,548.73 7,623.47 7,249.77 7,623.47 0.2M
2021-10-26 7,548.73 7,698.21 7,473.99 7,548.73 0.0M
2021-10-25 7,324.51 7,623.47 7,324.51 7,548.73 0.1M
2021-10-22 7,249.77 7,324.51 7,100.29 7,324.51 0.0M
2021-10-21 7,100.29 7,249.77 7,100.29 7,100.29 0.0M
2021-10-20 7,249.77 7,249.77 6,876.07 7,100.29 0.0M
2021-10-19 7,175.03 7,249.77 6,876.07 7,175.03 0.0M
2021-10-18 7,249.77 7,249.77 6,950.81 6,950.81 0.0M
2021-10-15 7,249.77 7,324.51 7,175.03 7,324.51 0.0M
2021-10-14 7,025.55 7,324.51 7,025.55 7,249.77 0.0M
2021-10-13 7,100.29 7,249.77 7,025.55 7,249.77 0.0M
2021-10-12 7,175.03 7,249.77 6,801.33 7,249.77 0.0M
2021-10-11 7,025.55 7,249.77 7,025.55 7,175.03 0.0M
2021-10-08 7,100.29 7,100.29 6,950.81 7,025.55 0.0M
2021-10-07 7,175.03 7,324.51 7,025.55 7,175.03 0.0M
2021-10-06 7,025.55 7,100.29 7,025.55 7,100.29 0.0M
2021-10-05 6,950.81 7,100.29 6,876.07 7,025.55 0.0M
2021-10-04 6,950.81 7,025.55 6,876.07 7,025.55 0.0M
2021-10-01 7,025.55 7,025.55 6,950.81 6,950.81 0.0M
2021-09-30 7,175.03 7,324.51 7,025.55 7,175.03 0.0M
2021-09-29 7,175.03 7,175.03 6,950.81 7,175.03 0.0M
2021-09-28 7,100.29 7,249.77 6,950.81 7,249.77 0.0M
2021-09-27 7,249.77 7,324.51 7,025.55 7,100.29 0.1M
2021-09-24 7,548.73 7,548.73 7,249.77 7,249.77 0.0M
2021-09-23 8,669.83 8,669.83 7,473.99 7,548.73 0.1M
2021-09-22 7,473.99 7,922.43 7,473.99 7,922.43 0.3M
2021-09-21 8,071.91 8,071.91 7,175.03 7,249.77 0.0M
2021-09-20 6,950.81 7,548.73 6,876.07 7,548.73 0.1M
2021-09-17 6,876.07 6,950.81 6,726.59 6,876.07 0.0M
2021-09-16 6,876.07 6,876.07 6,726.59 6,876.07 0.0M
2021-09-15 6,950.81 6,950.81 6,876.07 6,876.07 0.0M
2021-09-14 6,801.33 7,025.55 6,726.59 6,950.81 0.0M
2021-09-13 7,025.55 7,100.29 6,801.33 6,801.33 0.0M
2021-09-10 6,726.59 7,025.55 6,726.59 7,025.55 0.0M
2021-09-09 6,726.59 6,876.07 6,651.85 6,726.59 0.0M
2021-09-08 6,651.85 6,950.81 6,577.11 6,876.07 0.0M
2021-09-07 6,801.33 6,950.81 6,801.33 6,801.33 0.0M
2021-09-06 6,577.11 7,175.03 6,577.11 6,950.81 0.0M
2021-09-01 6,577.11 6,577.11 6,427.63 6,577.11 0.0M
2021-08-31 6,577.11 6,577.11 6,427.63 6,577.11 0.0M
2021-08-30 6,427.63 6,726.59 6,352.89 6,577.11 0.0M
2021-08-27 6,427.63 6,502.37 6,278.15 6,502.37 0.1M
2021-08-26 6,577.11 6,651.85 6,427.63 6,502.37 0.0M
2021-08-25 6,427.63 6,726.59 6,427.63 6,726.59 0.0M
2021-08-24 6,577.11 6,726.59 6,352.89 6,726.59 0.1M
2021-08-23 6,726.59 6,726.59 6,502.37 6,651.85 0.0M
2021-08-20 7,324.51 7,324.51 6,726.59 6,726.59 0.0M
2021-08-19 6,726.59 7,399.25 6,651.85 7,249.77 0.2M
2021-08-18 6,726.59 6,801.33 6,651.85 6,726.59 0.1M
2021-08-17 6,577.11 6,876.07 6,427.63 6,726.59 0.1M
2021-08-16 6,128.67 6,651.85 6,128.67 6,502.37 0.1M
2021-08-13 6,128.67 6,278.15 6,053.93 6,128.67 0.0M
2021-08-12 6,128.67 6,128.67 6,128.67 6,128.67 0.0M
2021-08-11 6,128.67 6,203.41 6,128.67 6,203.41 0.0M
2021-08-10 6,053.93 6,128.67 5,904.45 6,128.67 0.1M
2021-08-09 6,203.41 6,203.41 6,053.93 6,053.93 0.1M
2021-08-06 6,203.41 6,203.41 6,053.93 6,128.67 0.0M
2021-08-05 6,053.93 6,128.67 6,053.93 6,128.67 0.0M
2021-08-04 6,053.93 6,128.67 6,053.93 6,128.67 0.0M
2021-08-03 6,203.41 6,203.41 5,979.19 6,128.67 0.0M
2021-08-02 6,128.67 6,203.41 6,128.67 6,203.41 0.0M
2021-07-30 6,128.67 6,128.67 5,979.19 5,979.19 0.0M
2021-07-29 6,053.93 6,053.93 6,053.93 6,053.93 0.0M
2021-07-28 5,979.19 6,053.93 5,979.19 6,053.93 0.0M
2021-07-27 6,128.67 6,128.67 5,979.19 6,053.93 0.0M
2021-07-26 5,979.19 6,128.67 5,979.19 6,128.67 0.0M
2021-07-23 6,053.93 6,203.41 6,053.93 6,203.41 0.0M
2021-07-22 6,128.67 6,203.41 6,053.93 6,128.67 0.0M
2021-07-21 6,128.67 6,128.67 5,979.19 6,128.67 0.0M
2021-07-20 6,053.93 6,128.67 5,979.19 6,128.67 0.0M
2021-07-19 6,352.89 6,352.89 5,979.19 6,203.41 0.0M
2021-07-16 5,979.19 6,128.67 5,979.19 6,053.93 0.0M
2021-07-15 6,128.67 6,203.41 6,053.93 6,128.67 0.0M
2021-07-14 6,128.67 6,278.15 5,904.45 6,278.15 0.0M
2021-07-13 5,754.97 6,053.93 5,754.97 5,904.45 0.0M
2021-07-12 5,979.19 5,979.19 5,754.97 5,754.97 0.0M
2021-07-09 6,203.41 6,203.41 6,053.93 6,128.67 0.0M
2021-07-08 6,427.63 6,427.63 5,979.19 6,203.41 0.0M
2021-07-07 6,416.13 6,416.13 6,071.18 6,278.15 0.0M
2021-07-06 6,485.12 6,485.12 6,209.16 6,485.12 0.0M
2021-07-05 6,830.08 6,830.08 6,485.12 6,485.12 0.0M
2021-07-02 6,830.08 6,899.07 6,554.11 6,830.08 0.0M
2021-07-01 7,106.04 7,106.04 6,554.11 6,761.09 0.0M
2021-06-30 7,244.02 7,588.97 7,106.04 7,106.04 0.0M
2021-06-29 6,761.09 7,244.02 6,761.09 7,244.02 0.1M
2021-06-28 6,485.12 6,761.09 6,485.12 6,623.10 0.1M
2021-06-25 6,002.19 6,485.12 6,002.19 6,416.13 0.1M
2021-06-24 6,278.15 6,278.15 5,864.21 6,209.16 0.0M
2021-06-23 6,485.12 6,623.10 6,209.16 6,278.15 0.1M
2021-06-22 6,071.18 6,554.11 6,002.19 6,347.14 0.0M
2021-06-21 5,795.22 6,002.19 5,795.22 6,002.19 0.0M
2021-06-18 5,726.23 5,795.22 5,726.23 5,795.22 0.0M
2021-06-17 5,657.24 5,726.23 5,657.24 5,726.23 0.0M
2021-06-16 5,726.23 5,726.23 5,657.24 5,726.23 0.0M
2021-06-15 5,726.23 5,795.22 5,726.23 5,726.23 0.0M
2021-06-14 5,795.22 5,795.22 5,726.23 5,795.22 0.0M
2021-06-11 5,726.23 5,795.22 5,726.23 5,795.22 0.0M
2021-06-10 5,795.22 5,795.22 5,657.24 5,726.23 0.0M
2021-06-09 5,726.23 5,795.22 5,726.23 5,795.22 0.0M
2021-06-08 5,864.21 5,864.21 5,726.23 5,726.23 0.0M
2021-06-07 5,726.23 5,933.20 5,726.23 5,864.21 0.0M
2021-06-04 5,795.22 5,795.22 5,726.23 5,795.22 0.0M
2021-06-03 5,795.22 5,795.22 5,657.24 5,795.22 0.1M
2021-06-02 5,657.24 5,726.23 5,588.24 5,726.23 0.0M
2021-06-01 5,588.24 5,657.24 5,588.24 5,657.24 0.0M
2021-05-31 5,657.24 5,726.23 5,519.25 5,519.25 0.0M
2021-05-28 5,519.25 5,657.24 5,519.25 5,657.24 0.0M
2021-05-27 5,657.24 5,657.24 5,588.24 5,588.24 0.0M
2021-05-26 5,726.23 5,726.23 5,588.24 5,588.24 0.0M
2021-05-25 5,726.23 5,795.22 5,657.24 5,726.23 0.0M
2021-05-24 5,726.23 5,864.21 5,726.23 5,795.22 0.0M
2021-05-21 5,726.23 5,795.22 5,657.24 5,726.23 0.0M
2021-05-20 5,795.22 6,002.19 5,657.24 5,657.24 0.0M
2021-05-19 5,726.23 5,795.22 5,657.24 5,657.24 0.0M
2021-05-18 5,795.22 5,933.20 5,588.24 5,657.24 0.1M
2021-05-17 6,485.12 6,485.12 6,071.18 6,140.17 0.1M
2021-05-14 6,485.12 6,692.10 6,485.12 6,692.10 0.0M
2021-05-13 6,209.16 6,623.10 5,588.24 6,623.10 0.5M
2021-05-12 6,416.13 6,416.13 5,795.22 6,209.16 0.3M
2021-05-11 6,623.10 6,623.10 6,209.16 6,416.13 0.0M
2021-05-10 6,623.10 6,692.10 6,554.11 6,554.11 0.0M
2021-05-07 6,692.10 6,692.10 6,623.10 6,692.10 0.0M
2021-05-06 6,554.11 6,899.07 6,416.13 6,692.10 0.0M
2021-05-05 6,692.10 6,692.10 6,554.11 6,554.11 0.0M
2021-05-04 6,692.10 6,692.10 6,554.11 6,692.10 0.0M
2021-04-29 6,692.10 6,761.09 6,692.10 6,692.10 0.0M
2021-04-28 6,554.11 6,692.10 6,554.11 6,692.10 0.0M
2021-04-27 6,692.10 6,692.10 6,554.11 6,554.11 0.0M
2021-04-26 6,830.08 6,830.08 6,692.10 6,692.10 0.0M
2021-04-23 6,692.10 6,830.08 6,692.10 6,830.08 0.0M
2021-04-22 6,968.06 6,968.06 6,692.10 6,692.10 0.0M
2021-04-20 7,244.02 7,244.02 6,899.07 7,037.05 0.0M
2021-04-19 6,899.07 7,106.04 6,899.07 7,106.04 0.0M
2021-04-16 7,588.97 7,588.97 6,554.11 6,830.08 0.0M
2021-04-15 7,382.00 7,382.00 6,968.06 7,175.03 0.0M
2021-04-14 7,588.97 7,588.97 6,968.06 7,382.00 0.0M
2021-04-13 7,795.95 8,002.92 7,588.97 7,588.97 0.0M
2021-04-12 8,140.90 8,140.90 7,450.99 7,795.95 0.0M
2021-04-09 8,485.85 8,485.85 7,726.96 8,278.88 0.0M
2021-04-08 7,726.96 8,485.85 7,726.96 8,485.85 0.0M
2021-04-07 8,209.89 8,416.86 7,588.97 7,726.96 0.0M
2021-04-06 8,140.90 8,761.81 8,071.91 8,416.86 0.9M
2021-04-05 8,899.80 9,589.70 8,899.80 8,899.80 0.0M
2021-04-02 8,968.79 9,865.67 8,899.80 9,865.67 0.0M
2021-04-01 9,313.74 10,003.65 8,623.83 9,865.67 0.0M
2021-03-31 8,002.92 9,589.70 8,002.92 9,520.71 0.0M
2021-03-30 8,278.88 8,968.79 7,450.99 8,830.81 0.1M
2021-03-29 8,002.92 8,623.83 7,933.93 8,278.88 0.0M
2021-03-26 7,519.98 8,278.88 7,519.98 8,002.92 0.0M
2021-03-25 7,313.01 8,278.88 7,244.02 7,588.97 0.0M
2021-03-24 6,899.07 7,588.97 6,899.07 7,588.97 0.0M
2021-03-23 7,037.05 7,175.03 7,037.05 7,175.03 0.0M
2021-03-22 7,244.02 7,313.01 6,899.07 7,175.03 0.0M
2021-03-19 7,106.04 7,175.03 7,106.04 7,106.04 0.0M
2021-03-18 7,244.02 7,450.99 6,968.06 7,244.02 0.0M
2021-03-17 6,830.08 7,313.01 6,830.08 6,968.06 0.0M
2021-03-16 7,450.99 7,933.93 7,382.00 7,450.99 0.0M
2021-03-15 7,382.00 7,450.99 7,244.02 7,450.99 0.0M
2021-03-12 6,830.08 7,450.99 6,830.08 7,450.99 0.0M
2021-03-11 6,830.08 6,830.08 6,761.09 6,830.08 0.0M
2021-03-10 6,623.10 6,623.10 6,554.11 6,554.11 0.0M
2021-03-09 6,623.10 6,623.10 6,623.10 6,623.10 0.0M
2021-03-08 6,623.10 6,692.10 6,623.10 6,692.10 0.0M
2021-03-05 6,209.16 6,830.08 6,209.16 6,692.10 0.0M
2021-03-04 6,623.10 6,623.10 6,554.11 6,554.11 0.0M
2021-03-03 6,692.10 6,692.10 6,485.12 6,623.10 0.0M
2021-03-02 6,209.16 6,485.12 6,209.16 6,485.12 0.0M
2021-03-01 6,761.09 6,761.09 6,071.18 6,623.10 0.0M
2021-02-25 6,623.10 6,761.09 6,485.12 6,623.10 0.0M
2021-02-24 6,554.11 6,830.08 6,554.11 6,623.10 0.0M
2021-02-23 6,554.11 6,554.11 6,554.11 6,554.11 0.0M
2021-02-22 6,416.13 6,899.07 6,416.13 6,554.11 0.0M
2021-02-19 6,416.13 6,416.13 6,071.18 6,416.13 0.0M
2021-02-18 6,278.15 6,416.13 6,278.15 6,416.13 0.0M
2021-02-17 5,933.20 6,347.14 5,933.20 6,347.14 0.0M
2021-02-09 5,864.21 6,416.13 5,795.22 6,347.14 0.0M
2021-02-08 6,002.19 6,416.13 5,933.20 6,416.13 0.0M
2021-02-05 6,485.12 6,761.09 6,209.16 6,554.11 0.0M
2021-02-02 6,899.07 6,899.07 6,899.07 6,899.07 0.0M
2021-02-01 7,037.05 7,037.05 7,037.05 7,037.05 0.0M
2021-01-29 5,933.20 6,899.07 5,795.22 6,830.08 0.0M
2021-01-28 6,416.13 6,968.06 6,347.14 6,347.14 0.0M
2021-01-26 7,037.05 7,037.05 7,037.05 7,037.05 0.0M
2021-01-25 6,899.07 7,037.05 6,899.07 7,037.05 0.0M
2021-01-20 7,175.03 7,382.00 6,968.06 7,175.03 0.0M
2021-01-19 6,692.10 7,175.03 6,692.10 7,175.03 0.0M
2021-01-18 6,830.08 7,382.00 6,830.08 7,382.00 0.0M
2021-01-15 6,968.06 7,588.97 6,761.09 7,588.97 0.0M
2021-01-14 6,899.07 7,450.99 6,830.08 7,037.05 0.0M
2021-01-13 7,519.98 7,519.98 7,519.98 7,519.98 0.0M
2021-01-12 7,106.04 7,519.98 6,623.10 7,106.04 0.0M
2021-01-11 6,623.10 7,106.04 6,623.10 7,106.04 0.0M
2021-01-08 7,450.99 7,933.93 7,175.03 7,175.03 0.0M
2021-01-07 7,450.99 7,450.99 7,450.99 7,450.99 0.0M
2021-01-06 7,519.98 7,519.98 7,106.04 7,106.04 0.0M
2021-01-05 7,106.04 7,106.04 6,899.07 7,106.04 0.0M
2021-01-04 7,382.00 7,933.93 7,382.00 7,588.97 0.0M