HOSE · MZG · stock
Miza Corporation (MZG) stock price history
Every HOSE trading session of Miza Corporation from Nov 12, 2024 to Sep 28, 2026: 457 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
MZG adjusted close, 2024 to 2026
- ₫17,180
- All time high, 2025
- ₫19,730
- 52 week high, ₫7,640 low
- 457
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MZG key facts
- Miza Corporation (MZG) closed at ₫11,900 on Sep 28, 2026 on HOSE.
- MZG's all time high close is ₫17,180, set on Oct 15, 2025; its all time low close is ₫5,270 on Jan 24, 2025.
- MZG's 52 week range is ₫7,640 to ₫19,730.
- MZG returned -23.9% over the year to Sep 28, 2026.
- Since Nov 12, 2024 MZG returned +14%, +7.2% a year compounded.
- MZG's deepest drawdown was -55.5% from Oct 16, 2025 to Nov 24, 2025.
- DataCedar holds 457 daily sessions of MZG history from Nov 12, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MZG price chart, 2024 to 2026
MZG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +3.0% |
| 6 months | -3.7% |
| Year to date | +11.8% |
| 1 year | -23.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 12, 2024 | +14.0% |
| Compound annual growth, 1.9 years | +7.2% |
MZG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,180 on Oct 15, 2025
- All time low close
- ₫5,270 on Jan 24, 2025
- 52 week high
- ₫19,730 on Oct 17, 2025
- 52 week low
- ₫7,640 on Nov 24, 2025
- Deepest drawdown
- -55.5% from Oct 16, 2025 to Nov 24, 2025, not yet recovered
- Best single session
- +16.5% on Aug 1, 2025
- Worst single session
- -24.3% on Nov 24, 2025
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +46%
- Worst calendar year
- 2025, +46%
MZG 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. 2024 starts on Nov 12, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,640 | ₫13,150 | ₫9,000 | ₫11,900 | +11.8% | 78.2M | 172 |
| 2025 | ₫7,110 | ₫19,730 | ₫5,270 | ₫10,640 | +46.0% | 142.3M | 249 |
| 2024 | ₫10,770 | ₫10,770 | ₫6,940 | ₫7,290 | n/a | 7.5M | 36 |
MZG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,900 | -7.8% |
| August 2026 | ₫12,900 | +8.9% |
| July 2026 | ₫11,850 | +2.6% |
| June 2026 | ₫11,550 | +2.5% |
| May 2026 | ₫11,270 | -0.8% |
| April 2026 | ₫11,360 | -5.3% |
| March 2026 | ₫12,000 | +10.9% |
| February 2026 | ₫10,820 | +10.2% |
| January 2026 | ₫9,820 | -7.7% |
| December 2025 | ₫10,640 | +31.5% |
| November 2025 | ₫8,090 | -44.4% |
| October 2025 | ₫14,550 | +4.2% |
About the MZG data
Daily bars. 457 sessions from Nov 12, 2024 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 21, 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 Nov 12, 2024, 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/MZG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
MZG share price history
