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
2022-12-30 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-12-28 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-12-22 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-12-15 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-12-14 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-12-12 6,255.00 6,337.00 6,255.00 6,255.00 0.0M
2022-12-07 6,093.00 6,174.00 6,093.00 6,174.00 0.0M
2022-12-06 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-12-05 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-12-02 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-30 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-29 6,093.00 6,174.00 6,093.00 6,174.00 0.0M
2022-11-28 6,174.00 6,255.00 6,174.00 6,255.00 0.0M
2022-11-24 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-22 6,093.00 6,093.00 6,093.00 6,093.00 0.0M
2022-11-18 6,093.00 6,093.00 6,093.00 6,093.00 0.0M
2022-11-17 6,093.00 6,093.00 6,093.00 6,093.00 0.0M
2022-11-16 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-15 6,174.00 6,174.00 5,687.00 5,687.00 0.0M
2022-11-14 6,174.00 6,255.00 6,174.00 6,174.00 0.0M
2022-11-11 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-10 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-09 6,337.00 6,337.00 6,093.00 6,093.00 0.0M
2022-11-08 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-07 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-04 6,174.00 6,174.00 6,174.00 6,174.00 0.0M
2022-11-03 6,093.00 6,337.00 6,093.00 6,337.00 0.0M
2022-11-02 6,174.00 6,174.00 6,093.00 6,093.00 0.0M
2022-11-01 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-28 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-27 6,255.00 6,255.00 6,255.00 6,255.00 0.0M
2022-10-26 6,337.00 6,337.00 6,255.00 6,255.00 0.0M
2022-10-25 6,093.00 6,255.00 6,093.00 6,174.00 0.0M
2022-10-24 5,768.00 6,012.00 5,768.00 6,012.00 0.0M
2022-10-21 6,337.00 6,337.00 6,012.00 6,012.00 0.0M
2022-10-20 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-19 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-17 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-14 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-10-13 6,255.00 6,418.00 6,255.00 6,418.00 0.0M
2022-10-12 6,255.00 6,337.00 6,255.00 6,337.00 0.0M
2022-10-11 5,849.00 6,093.00 5,849.00 6,093.00 0.0M
2022-10-10 6,174.00 6,255.00 6,174.00 6,255.00 0.0M
2022-10-07 6,255.00 6,255.00 6,093.00 6,093.00 0.0M
2022-10-06 6,337.00 6,418.00 6,255.00 6,418.00 0.0M
2022-10-05 6,418.00 6,418.00 6,418.00 6,418.00 0.0M
2022-10-04 6,418.00 6,499.00 6,337.00 6,337.00 0.0M
2022-10-03 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-09-30 6,337.00 6,499.00 6,255.00 6,255.00 0.0M
2022-09-29 6,418.00 6,499.00 6,418.00 6,499.00 0.0M
2022-09-28 6,499.00 6,499.00 6,418.00 6,418.00 0.0M
2022-09-27 6,337.00 6,418.00 6,337.00 6,418.00 0.0M
2022-09-26 6,418.00 6,418.00 6,337.00 6,337.00 0.0M
2022-09-23 6,337.00 6,418.00 6,337.00 6,418.00 0.0M
2022-09-22 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-09-21 6,337.00 6,337.00 6,255.00 6,337.00 0.0M
2022-09-20 6,337.00 6,418.00 6,337.00 6,337.00 0.0M
2022-09-19 6,337.00 6,418.00 6,174.00 6,174.00 0.0M
2022-09-16 6,337.00 6,418.00 6,174.00 6,174.00 0.0M
2022-09-15 6,337.00 6,337.00 6,255.00 6,337.00 0.0M
2022-09-14 6,418.00 6,499.00 6,337.00 6,337.00 0.0M
2022-09-13 6,255.00 6,499.00 6,255.00 6,499.00 0.0M
2022-09-12 6,174.00 6,255.00 6,174.00 6,255.00 0.0M
2022-09-09 6,255.00 6,255.00 6,174.00 6,174.00 0.0M
2022-09-08 6,255.00 6,337.00 6,255.00 6,337.00 0.0M
2022-09-07 6,337.00 6,418.00 6,337.00 6,337.00 0.0M
2022-09-06 6,255.00 6,255.00 6,174.00 6,255.00 0.0M
2022-09-05 6,418.00 6,418.00 6,418.00 6,418.00 0.0M
2022-08-31 6,255.00 6,418.00 6,255.00 6,418.00 0.0M
2022-08-30 6,174.00 6,255.00 6,174.00 6,255.00 0.0M
2022-08-29 6,255.00 6,255.00 6,093.00 6,255.00 0.0M
2022-08-26 6,255.00 6,337.00 6,174.00 6,255.00 0.0M
2022-08-25 6,255.00 6,337.00 6,255.00 6,255.00 0.0M
2022-08-24 6,255.00 6,255.00 6,255.00 6,255.00 0.0M
2022-08-23 6,337.00 6,337.00 6,174.00 6,174.00 0.0M
2022-08-22 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-08-19 6,337.00 6,337.00 6,255.00 6,255.00 0.0M
2022-08-18 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-08-17 6,337.00 6,418.00 6,337.00 6,337.00 0.0M
2022-08-16 6,418.00 6,418.00 6,174.00 6,337.00 0.0M
2022-08-15 6,337.00 6,418.00 6,255.00 6,255.00 0.0M
2022-08-12 6,255.00 6,337.00 6,174.00 6,255.00 0.0M
2022-08-11 6,337.00 6,337.00 6,255.00 6,255.00 0.0M
2022-08-10 6,337.00 6,337.00 6,337.00 6,337.00 0.0M
2022-08-09 6,337.00 6,337.00 6,255.00 6,337.00 0.0M
2022-08-08 6,337.00 6,418.00 6,337.00 6,337.00 0.0M
2022-08-05 6,255.00 6,418.00 6,174.00 6,418.00 0.0M
2022-08-04 6,337.00 6,337.00 6,255.00 6,255.00 0.0M
2022-08-03 6,418.00 6,499.00 6,337.00 6,337.00 0.0M
2022-08-02 6,337.00 6,418.00 6,174.00 6,337.00 0.1M
2022-08-01 6,337.00 6,337.00 6,337.00 6,337.00 0.1M
2022-07-29 6,336.64 6,499.12 6,336.64 6,336.64 0.0M
2022-07-28 6,499.12 6,499.12 6,417.88 6,417.88 0.0M
2022-07-27 6,336.64 6,336.64 6,255.40 6,336.64 0.1M
2022-07-25 6,499.12 6,499.12 6,336.64 6,336.64 0.0M
2022-07-22 6,417.88 6,417.88 6,417.88 6,417.88 0.0M
2022-07-21 6,417.88 6,417.88 6,417.88 6,417.88 0.0M
2022-07-20 6,336.64 6,580.36 6,336.64 6,499.12 0.0M
2022-07-19 6,742.84 6,742.84 6,417.88 6,499.12 0.0M
2022-07-18 6,336.64 6,336.64 6,092.93 6,336.64 0.0M
2022-07-15 6,417.88 6,499.12 6,417.88 6,499.12 0.0M
2022-07-12 6,742.84 6,742.84 6,174.17 6,661.60 0.0M
2022-07-11 6,661.60 6,742.84 6,499.12 6,742.84 0.0M
2022-07-08 6,905.32 6,905.32 6,499.12 6,742.84 0.0M
2022-07-07 7,311.51 7,311.51 6,905.32 7,067.79 0.0M
2022-07-06 7,025.55 7,025.55 6,726.59 6,726.59 0.0M
2022-07-05 7,100.29 7,100.29 6,726.59 6,726.59 0.0M
2022-07-04 7,175.03 7,175.03 6,726.59 6,726.59 0.0M
2022-07-01 7,175.03 7,175.03 7,175.03 7,175.03 0.0M
2022-06-30 6,726.59 6,950.81 6,726.59 6,876.07 0.0M
2022-06-29 6,876.07 6,876.07 6,876.07 6,876.07 0.0M
2022-06-27 7,025.55 7,025.55 6,502.37 6,950.81 0.0M
2022-06-24 7,249.77 7,249.77 6,203.41 6,726.59 0.0M
2022-06-23 6,876.07 6,876.07 6,876.07 6,876.07 0.0M
2022-06-22 6,278.15 6,502.37 6,053.93 6,278.15 0.0M
2022-06-21 6,352.89 6,577.11 6,128.67 6,577.11 0.0M
2022-06-20 6,651.85 6,726.59 6,427.63 6,651.85 0.1M
2022-06-17 7,100.29 7,100.29 6,801.33 6,801.33 0.0M
2022-06-16 6,876.07 6,876.07 6,876.07 6,876.07 0.0M
2022-06-15 6,876.07 6,950.81 6,427.63 6,876.07 0.0M
2022-06-14 6,427.63 6,876.07 6,427.63 6,876.07 0.0M
2022-06-08 6,950.81 6,950.81 6,950.81 6,950.81 0.0M
2022-06-07 6,726.59 6,876.07 6,726.59 6,876.07 0.0M
2022-06-03 7,100.29 7,100.29 6,801.33 7,025.55 0.0M
2022-06-02 6,801.33 6,876.07 6,801.33 6,876.07 0.0M
2022-06-01 6,726.59 6,950.81 6,651.85 6,876.07 0.0M
2022-05-31 6,950.81 7,025.55 6,950.81 6,950.81 0.0M
2022-05-30 6,876.07 7,025.55 6,876.07 7,025.55 0.0M
2022-05-27 7,025.55 7,025.55 6,950.81 6,950.81 0.0M
2022-05-26 6,726.59 7,025.55 6,651.85 6,950.81 0.0M
2022-05-25 6,950.81 6,950.81 6,950.81 6,950.81 0.0M
2022-05-23 6,651.85 6,950.81 6,577.11 6,950.81 0.0M
2022-05-18 6,950.81 7,175.03 6,801.33 7,100.29 0.0M
2022-05-17 6,950.81 6,950.81 6,950.81 6,950.81 0.0M
2022-05-16 7,324.51 7,324.51 7,100.29 7,100.29 0.0M
2022-05-13 7,324.51 7,324.51 6,577.11 7,025.55 0.1M
2022-05-12 7,175.03 7,698.21 6,950.81 7,249.77 0.0M
2022-05-11 7,698.21 7,698.21 7,698.21 7,698.21 0.0M
2022-05-10 7,025.55 7,249.77 7,025.55 7,175.03 0.0M
2022-05-09 7,997.17 7,997.17 6,950.81 7,772.95 0.0M
2022-05-06 7,324.51 7,698.21 7,324.51 7,623.47 0.0M
2022-05-05 8,071.91 8,071.91 8,071.91 8,071.91 0.0M
2022-05-04 7,249.77 7,772.95 7,249.77 7,772.95 0.0M
2022-04-29 7,548.73 7,847.69 7,548.73 7,847.69 0.0M
2022-04-28 7,324.51 7,324.51 7,324.51 7,324.51 0.0M
2022-04-27 7,623.47 7,623.47 7,623.47 7,623.47 0.0M
2022-04-26 7,025.55 7,623.47 7,025.55 7,623.47 0.0M
2022-04-25 8,146.65 8,146.65 7,100.29 7,623.47 0.0M
2022-04-22 7,175.03 7,623.47 7,100.29 7,623.47 0.0M
2022-04-21 7,100.29 7,698.21 6,950.81 7,698.21 0.0M
2022-04-20 7,473.99 7,548.73 7,473.99 7,548.73 0.0M
2022-04-19 7,772.95 7,772.95 7,249.77 7,698.21 0.0M
2022-04-18 7,473.99 7,922.43 7,473.99 7,698.21 0.0M
2022-04-15 8,071.91 8,071.91 8,071.91 8,071.91 0.0M
2022-04-14 7,772.95 8,221.39 7,772.95 8,221.39 0.0M
2022-04-13 7,922.43 7,922.43 7,473.99 7,847.69 0.0M
2022-04-12 7,772.95 7,997.17 7,623.47 7,623.47 0.0M
2022-04-08 7,847.69 7,997.17 7,772.95 7,772.95 0.0M
2022-04-07 8,221.39 8,221.39 7,847.69 8,221.39 0.0M
2022-04-06 8,221.39 8,221.39 8,221.39 8,221.39 0.0M
2022-04-05 7,922.43 8,221.39 7,922.43 8,221.39 0.0M
2022-04-04 8,595.09 8,595.09 8,146.65 8,221.39 0.0M
2022-04-01 8,146.65 8,146.65 7,997.17 8,146.65 0.0M
2022-03-31 8,146.65 8,146.65 7,847.69 8,071.91 0.0M
2022-03-30 7,847.69 8,221.39 7,847.69 8,071.91 0.0M
2022-03-29 8,146.65 8,221.39 7,847.69 8,221.39 0.0M
2022-03-28 8,595.09 8,595.09 7,847.69 8,221.39 0.0M
2022-03-25 8,744.57 8,744.57 7,698.21 8,221.39 0.0M
2022-03-24 8,595.09 8,595.09 8,221.39 8,445.61 0.0M
2022-03-23 8,744.57 8,968.79 8,221.39 8,520.35 0.0M
2022-03-22 8,146.65 8,744.57 7,922.43 8,595.09 0.0M
2022-03-21 8,221.39 8,520.35 7,922.43 8,296.13 0.0M
2022-03-18 7,847.69 8,221.39 7,772.95 8,221.39 0.0M
2022-03-17 7,772.95 7,847.69 7,623.47 7,847.69 0.0M
2022-03-16 7,473.99 7,772.95 7,473.99 7,772.95 0.0M
2022-03-15 7,473.99 7,548.73 7,473.99 7,548.73 0.0M
2022-03-14 7,623.47 7,623.47 7,548.73 7,548.73 0.0M
2022-03-11 7,772.95 7,772.95 7,698.21 7,698.21 0.0M
2022-03-10 7,399.25 7,847.69 7,399.25 7,772.95 0.0M
2022-03-09 7,473.99 7,698.21 7,473.99 7,473.99 0.0M
2022-03-08 7,922.43 7,922.43 7,623.47 7,623.47 0.0M
2022-03-07 7,847.69 7,847.69 7,698.21 7,847.69 0.0M
2022-03-04 7,772.95 7,847.69 7,548.73 7,548.73 0.0M
2022-03-03 7,623.47 7,698.21 7,548.73 7,623.47 0.0M
2022-03-02 7,473.99 7,473.99 7,399.25 7,473.99 0.0M
2022-03-01 7,623.47 7,698.21 7,548.73 7,548.73 0.0M
2022-02-28 7,473.99 7,623.47 7,399.25 7,399.25 0.0M
2022-02-25 7,399.25 7,548.73 7,399.25 7,473.99 0.0M
2022-02-24 7,847.69 7,847.69 7,399.25 7,399.25 0.0M
2022-02-23 7,548.73 7,847.69 7,548.73 7,623.47 0.0M
2022-02-22 7,623.47 7,623.47 7,473.99 7,548.73 0.0M
2022-02-21 7,548.73 7,623.47 7,473.99 7,623.47 0.0M
2022-02-18 7,473.99 7,473.99 7,473.99 7,473.99 0.0M
2022-02-17 7,399.25 7,548.73 7,399.25 7,473.99 0.0M
2022-02-16 7,399.25 7,473.99 7,399.25 7,473.99 0.0M
2022-02-15 7,399.25 7,399.25 7,399.25 7,399.25 0.0M
2022-02-14 7,025.55 7,473.99 7,025.55 7,473.99 0.0M
2022-02-11 7,473.99 7,473.99 7,100.29 7,473.99 0.0M
2022-02-10 7,623.47 7,623.47 7,623.47 7,623.47 0.0M
2022-02-09 6,950.81 7,548.73 6,950.81 7,548.73 0.0M
2022-02-07 7,548.73 7,623.47 7,548.73 7,623.47 0.0M
2022-01-28 7,175.03 7,175.03 6,950.81 6,950.81 0.0M
2022-01-27 7,249.77 7,249.77 7,100.29 7,100.29 0.0M
2022-01-26 7,249.77 7,249.77 7,249.77 7,249.77 0.0M
2022-01-25 6,726.59 7,249.77 6,651.85 7,249.77 0.0M
2022-01-24 7,399.25 7,399.25 7,025.55 7,249.77 0.0M
2022-01-21 7,100.29 7,324.51 7,025.55 7,324.51 0.0M
2022-01-20 7,249.77 7,399.25 7,249.77 7,399.25 0.0M
2022-01-19 7,100.29 7,324.51 7,100.29 7,249.77 0.0M
2022-01-18 7,473.99 7,473.99 7,175.03 7,473.99 0.0M
2022-01-17 7,548.73 7,623.47 7,473.99 7,473.99 0.0M
2022-01-14 7,698.21 7,847.69 7,698.21 7,847.69 0.0M
2022-01-13 8,071.91 8,071.91 7,847.69 8,071.91 0.0M
2022-01-12 7,922.43 7,997.17 7,847.69 7,997.17 0.0M
2022-01-11 7,922.43 8,071.91 7,922.43 7,997.17 0.0M
2022-01-10 7,997.17 8,071.91 7,922.43 7,922.43 0.0M
2022-01-07 7,922.43 8,146.65 7,698.21 8,071.91 0.0M
2022-01-06 8,146.65 8,146.65 7,922.43 8,146.65 0.0M
2022-01-05 7,997.17 8,146.65 7,997.17 8,146.65 0.0M
2022-01-04 8,146.65 8,221.39 8,071.91 8,221.39 0.0M