Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2026-10-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2026-10-13 | 7,370.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,400.00 | 500 |
| 2026-10-12 | 7,770.00 | 7,800.00 | 7,770.00 | 7,770.00 | 7,770.00 | 6,500 |
| 2026-10-09 | 7,800.00 | 7,800.00 | 7,310.00 | 7,800.00 | 7,800.00 | 8,700 |
| 2026-10-08 | 7,840.00 | 7,840.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4,300 |
| 2026-10-07 | 7,850.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 6,400 |
| 2026-10-06 | 7,730.00 | 7,750.00 | 7,730.00 | 7,750.00 | 7,750.00 | 2,200 |
| 2026-10-05 | 7,650.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,730.00 | 500 |
| 2026-10-02 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,200 |
| 2026-10-01 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | 700 |
| 2026-09-29 | 7,750.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,900 |
| 2026-09-28 | 7,550.00 | 7,750.00 | 7,550.00 | 7,700.00 | 7,700.00 | 31,300 |
| 2026-09-25 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 1,000 |
| 2026-09-24 | 7,520.00 | 7,530.00 | 7,520.00 | 7,530.00 | 7,530.00 | 200 |
| 2026-09-23 | 7,790.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | 21,400 |
| 2026-09-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 9,400 |
| 2026-09-21 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 5,500 |
| 2026-09-18 | 7,780.00 | 7,780.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,100 |
| 2026-09-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 500 |
| 2026-09-16 | 7,790.00 | 7,790.00 | 7,400.00 | 7,400.00 | 7,400.00 | 700 |
| 2026-09-15 | 7,390.00 | 7,790.00 | 7,390.00 | 7,790.00 | 7,790.00 | 400 |
| 2026-09-14 | 7,500.00 | 7,500.00 | 7,480.00 | 7,480.00 | 7,480.00 | 3,200 |
| 2026-09-11 | 7,700.00 | 7,700.00 | 7,290.00 | 7,500.00 | 7,500.00 | 2,400 |
| 2026-09-10 | 7,600.00 | 7,800.00 | 7,480.00 | 7,800.00 | 7,800.00 | 5,600 |
| 2026-09-09 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 13,000 |
| 2026-09-08 | 7,030.00 | 7,520.00 | 7,030.00 | 7,450.00 | 7,450.00 | 4,000 |
| 2026-09-07 | 7,480.00 | 7,750.00 | 7,010.00 | 7,030.00 | 7,030.00 | 23,000 |
| 2026-09-04 | 7,740.00 | 7,740.00 | 7,480.00 | 7,480.00 | 7,480.00 | 9,700 |
| 2026-09-03 | 7,490.00 | 7,740.00 | 7,490.00 | 7,600.00 | 7,600.00 | 7,900 |
| 2026-08-28 | 7,500.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | 7,600 |
| 2026-08-27 | 7,480.00 | 7,490.00 | 7,400.00 | 7,400.00 | 7,400.00 | 500 |
| 2026-08-26 | 7,280.00 | 7,430.00 | 7,280.00 | 7,430.00 | 7,430.00 | 3,700 |
| 2026-08-25 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 9,800 |
| 2026-08-24 | 7,000.00 | 7,280.00 | 7,000.00 | 7,280.00 | 7,280.00 | 300 |
| 2026-08-21 | 7,040.00 | 7,050.00 | 7,040.00 | 7,050.00 | 7,050.00 | 5,600 |
| 2026-08-19 | 7,110.00 | 7,110.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,200 |
| 2026-08-18 | 7,040.00 | 7,300.00 | 7,010.00 | 7,300.00 | 7,300.00 | 3,800 |
| 2026-08-17 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 100 |
| 2026-08-14 | 7,410.00 | 7,410.00 | 7,300.00 | 7,300.00 | 7,300.00 | 11,300 |
| 2026-08-13 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | 11,000 |
| 2026-08-12 | 6,950.00 | 7,500.00 | 6,950.00 | 7,400.00 | 7,400.00 | 18,100 |
| 2026-08-11 | 7,150.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 7,400 |
| 2026-08-10 | 7,067.54 | 7,067.54 | 7,000.41 | 7,010.00 | 7,010.00 | 6,200 |
| 2026-08-07 | 6,904.51 | 7,192.20 | 6,904.51 | 7,067.54 | 7,067.54 | 39,600 |
| 2026-08-06 | 6,760.67 | 6,904.51 | 6,760.67 | 6,904.51 | 6,904.51 | 2,300 |
| 2026-08-05 | 6,760.67 | 6,760.67 | 6,760.67 | 6,760.67 | 6,760.67 | 2,300 |
| 2026-08-04 | 6,760.67 | 6,760.67 | 6,760.67 | 6,760.67 | 6,760.67 | 2,800 |
| 2026-08-03 | 7,000.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1,200 |
| 2026-07-31 | 6,950.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 2,700 |
| 2026-07-29 | 7,050.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,890.00 | 3,300 |
| 2026-07-28 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 4,300 |
| 2026-07-27 | 6,900.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,990.00 | 4,300 |
| 2026-07-24 | 6,900.00 | 6,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 31,100 |
| 2026-07-23 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | 19,400 |
| 2026-07-22 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 10,600 |
| 2026-07-21 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 100 |
| 2026-07-20 | 6,600.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | 7,000 |
| 2026-07-17 | 6,910.00 | 6,910.00 | 6,780.00 | 6,780.00 | 6,501.75 | 20,016 |
| 2026-07-16 | 6,930.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,645.60 | 12,794 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 300.0000 VND |
| 2023-03-31 | 700.0000 VND |
| 2020-02-26 | 500.0000 VND |
| 2019-07-10 | 500.0000 VND |
| 2019-02-21 | 300.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.