HOSE · MHC · stock
MHC Joint Stock Company (MHC) stock price history
Every HOSE trading session of MHC Joint Stock Company from Mar 21, 2005 to Sep 28, 2026: 5,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MHC adjusted close, 2005 to 2026
- ₫22,190
- All time high, 2007
- ₫14,570
- 52 week high, ₫6,710 low
- 5,285
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
MHC key facts
- MHC Joint Stock Company (MHC) closed at ₫7,000 on Sep 28, 2026 on HOSE.
- MHC's all time high close is ₫22,190, set on Mar 9, 2007; its all time low close is ₫800.00 on Nov 17, 2011.
- MHC's 52 week range is ₫6,710 to ₫14,570.
- MHC returned -47.5% over the year to Sep 28, 2026 and -25.8% over five years.
- Over ten years MHC returned +97%, +7.0% a year compounded.
- MHC's deepest drawdown was -96.4% from Mar 20, 2007 to Nov 17, 2011.
- DataCedar holds 5,285 daily sessions of MHC history from Mar 21, 2005 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MHC price chart, 2005 to 2026
MHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -22.7% |
| 6 months | -22.3% |
| Year to date | -39.8% |
| 1 year | -47.5% |
| 3 years | -12.4% |
| 5 years | -25.8% |
| 10 years | +96.6% |
| Since Mar 21, 2005 | +5.4% |
| Compound annual growth, 21.5 years | +0.2% |
MHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,190 on Mar 9, 2007
- All time low close
- ₫800.00 on Nov 17, 2011
- 52 week high
- ₫14,570 on Oct 14, 2025
- 52 week low
- ₫6,710 on Aug 19, 2026
- Deepest drawdown
- -96.4% from Mar 20, 2007 to Nov 17, 2011, not yet recovered
- Best single session
- +22.3% on Oct 26, 2007
- Worst single session
- -23.1% on May 18, 2007
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2014, +299%
- Worst calendar year
- 2008, -84%
MHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,430 | ₫11,620 | ₫6,710 | ₫7,000 | -39.8% | 5M | 178 |
| 2025 | ₫6,330 | ₫15,380 | ₫6,100 | ₫11,620 | +84.2% | 61M | 249 |
| 2024 | ₫8,640 | ₫9,930 | ₫5,570 | ₫6,310 | -26.0% | 33.8M | 250 |
| 2023 | ₫3,540 | ₫12,060 | ₫3,210 | ₫8,530 | +141.0% | 100.6M | 249 |
| 2022 | ₫13,030 | ₫14,120 | ₫3,260 | ₫3,540 | -72.2% | 89.2M | 249 |
| 2021 | ₫6,800 | ₫15,560 | ₫5,110 | ₫12,730 | +87.5% | 398M | 250 |
| 2020 | ₫2,450 | ₫7,230 | ₫1,790 | ₫6,790 | +168.4% | 91.6M | 248 |
| 2019 | ₫3,890 | ₫3,980 | ₫2,500 | ₫2,530 | -34.5% | 4.2M | 244 |
| 2018 | ₫4,160 | ₫4,720 | ₫3,300 | ₫3,860 | -7.2% | 17.5M | 248 |
| 2017 | ₫3,880 | ₫4,510 | ₫3,300 | ₫4,160 | +7.8% | 40.2M | 250 |
| 2016 | ₫7,260 | ₫7,260 | ₫3,300 | ₫3,860 | -46.8% | 98.4M | 251 |
| 2015 | ₫6,510 | ₫8,780 | ₫4,840 | ₫7,260 | +12.9% | 72.8M | 248 |
| 2014 | ₫1,610 | ₫8,120 | ₫1,610 | ₫6,430 | +299.4% | 84.9M | 247 |
| 2013 | ₫1,090 | ₫1,970 | ₫960.00 | ₫1,610 | +42.5% | 1.5M | 229 |
| 2012 | ₫960.00 | ₫1,290 | ₫880.00 | ₫1,130 | +22.8% | 3.7M | 240 |
| 2011 | ₫3,340 | ₫3,500 | ₫800.00 | ₫920.00 | -71.4% | 9.8M | 233 |
| 2010 | ₫4,020 | ₫5,100 | ₫2,050 | ₫3,220 | -18.3% | 52M | 250 |
| 2009 | ₫2,690 | ₫7,110 | ₫2,030 | ₫3,940 | +44.3% | 48.4M | 247 |
| 2008 | ₫17,480 | ₫17,650 | ₫2,480 | ₫2,730 | -84.4% | 13.9M | 233 |
| 2007 | ₫11,150 | ₫22,540 | ₫10,490 | ₫17,480 | +64.6% | 15.6M | 240 |
| 2006 | ₫8,140 | ₫16,990 | ₫7,930 | ₫10,620 | +30.5% | 9.9M | 250 |
| 2005 | ₫6,640 | ₫8,910 | ₫5,630 | ₫8,140 | n/a | 6.5M | 202 |
MHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,000 | -8.7% |
| August 2026 | ₫7,670 | -12.7% |
| July 2026 | ₫8,790 | -2.9% |
| June 2026 | ₫9,050 | -0.5% |
| May 2026 | ₫9,100 | -3.5% |
| April 2026 | ₫9,430 | +6.0% |
| March 2026 | ₫8,900 | -10.6% |
| February 2026 | ₫9,950 | +6.0% |
| January 2026 | ₫9,390 | -19.2% |
| December 2025 | ₫11,620 | -6.1% |
| November 2025 | ₫12,380 | -4.4% |
| October 2025 | ₫12,950 | +3.0% |
About the MHC data
Daily bars. 5,285 sessions from Mar 21, 2005 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- MCH Masan Consumer Corporation
- MCM MocChau Dairy Cattle Breeding Joint Stock Company
- MCP My Chau Printing and Packaging Corporation
- MDG Mien Dong Joint Stock Company
- MIG Military Insurance Corporation
- MSB Vietnam Maritime Commercial Joint Stock Bank
- MSH Song Hong Garment Joint Stock Company
- MSN Masan Group Corporation
Common questions
MHC share price history
