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 Nov 13, 2026: 5,306 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.

Get MHC data, free keyYear by year table

MHC adjusted close, 2005 to 2026

MHCMHC Joint Stock Company
₫6,290-47.6% over one year
2010201520202025
₫22,190
All time high, 2007
₫13,100
52 week high, ₫6,210 low
5,306
Daily sessions since 2005

Last updated Nov 13, 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 ₫6,290 on Nov 13, 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 ₫6,210 to ₫13,100.
  • MHC returned -47.6% over the year to Nov 13, 2026 and -48.9% over five years.
  • Over ten years MHC returned +52%, +4.2% a year compounded.
  • MHC's deepest drawdown was -96.4% from Mar 20, 2007 to Nov 17, 2011.
  • DataCedar holds 5,306 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 adjusted close, Mar 21, 2005 to Nov 13, 2026₫840.00₫2,441₫7,095₫20,62020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MHC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-8.4%
3 months-19.3%
6 months-32.3%
Year to date-45.9%
1 year-47.6%
3 years-22.1%
5 years-48.9%
10 years+51.6%
Since Mar 21, 2005-5.3%
Compound annual growth, 21.6 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
₫13,100 on Dec 5, 2025
52 week low
₫6,210 on Nov 12, 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
39.2%
Sessions closing higher, 1 year
37%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫11,430₫11,620₫6,210₫6,290-45.9%5.2M212
2025₫6,330₫15,380₫6,100₫11,620+84.2%61M249
2024₫8,640₫9,930₫5,570₫6,310-26.0%33.8M250
2023₫3,540₫12,060₫3,210₫8,530+141.0%100.6M249
2022₫13,030₫14,120₫3,260₫3,540-72.2%89.2M249
2021₫6,800₫15,560₫5,110₫12,730+87.5%395.8M249
2020₫2,450₫7,230₫1,790₫6,790+168.4%91.6M248
2019₫3,890₫3,980₫2,500₫2,530-34.5%4.1M237
2018₫4,160₫4,720₫3,300₫3,860-7.2%17.5M248
2017₫3,880₫4,510₫3,300₫4,160+7.8%40.2M250
2016₫7,260₫7,260₫3,300₫3,860-46.8%98.4M251
2015₫6,510₫8,780₫4,840₫7,260+12.9%72.8M248
2014₫1,610₫8,120₫1,610₫6,430+299.4%84.9M247
2013₫1,090₫1,970₫960.00₫1,610+42.5%1.5M229
2012₫960.00₫1,290₫880.00₫1,130+22.8%3.7M240
2011₫3,340₫3,500₫800.00₫920.00-71.4%9.8M233
2010₫4,020₫5,100₫2,050₫3,220-18.3%52M249
2009₫2,690₫7,110₫2,030₫3,940+44.3%46.7M244
2008₫17,480₫17,650₫2,480₫2,730-84.4%13.9M232
2007₫11,150₫22,540₫10,490₫17,480+64.6%15.6M240
2006₫8,140₫16,990₫7,930₫10,620+30.5%9.9M250
2005₫6,640₫8,910₫5,630₫8,140n/a6.5M202

MHC monthly closes, last 12 months

MonthMonth end closeChange
November 2026₫6,290-7.5%
October 2026₫6,800-2.9%
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%

About the MHC data

Daily bars. 5,306 sessions from Mar 21, 2005 to Nov 13, 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 Oct 23, 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/hose%3AMHC/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

Start with any symbol.

Start free