Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 8,230.00 | 8,300.00 | 8,070.00 | 8,100.00 | 7,767.58 | 51,000 |
| 2024-07-18 | 8,370.00 | 8,370.00 | 8,100.00 | 8,220.00 | 7,882.65 | 7,300 |
| 2024-07-17 | 8,060.00 | 8,500.00 | 8,060.00 | 8,370.00 | 8,026.50 | 50,200 |
| 2024-07-16 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 7,719.63 | 1,200 |
| 2024-07-15 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,767.58 | 4,800 |
| 2024-07-12 | 8,050.00 | 8,300.00 | 8,050.00 | 8,200.00 | 7,863.47 | 2,200 |
| 2024-07-11 | 8,380.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,959.37 | 1,600 |
| 2024-07-10 | 8,470.00 | 8,470.00 | 8,100.00 | 8,380.00 | 8,036.09 | 2,700 |
| 2024-07-09 | 8,500.00 | 8,500.00 | 8,300.00 | 8,470.00 | 8,122.39 | 11,900 |
| 2024-07-08 | 8,210.00 | 8,210.00 | 8,150.00 | 8,150.00 | 7,815.53 | 12,700 |
| 2024-07-05 | 8,100.00 | 8,110.00 | 8,100.00 | 8,110.00 | 7,777.17 | 1,300 |
| 2024-07-04 | 8,000.00 | 8,110.00 | 7,500.00 | 8,110.00 | 7,777.17 | 4,800 |
| 2024-07-03 | 8,190.00 | 8,190.00 | 8,000.00 | 8,030.00 | 7,700.45 | 4,400 |
| 2024-07-02 | 8,120.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,671.68 | 4,000 |
| 2024-07-01 | 8,250.00 | 8,250.00 | 8,100.00 | 8,120.00 | 7,786.76 | 2,600 |
| 2024-06-28 | 8,100.00 | 8,350.00 | 8,000.00 | 8,250.00 | 7,911.42 | 1,500 |
| 2024-06-27 | 8,380.00 | 8,380.00 | 8,050.00 | 8,150.00 | 7,815.53 | 3,900 |
| 2024-06-26 | 8,330.00 | 8,330.00 | 8,050.00 | 8,050.00 | 7,719.63 | 3,200 |
| 2024-06-25 | 8,100.00 | 8,380.00 | 8,100.00 | 8,340.00 | 7,997.73 | 2,800 |
| 2024-06-24 | 8,290.00 | 8,370.00 | 7,710.00 | 8,100.00 | 7,767.58 | 13,200 |
| 2024-06-21 | 8,390.00 | 8,390.00 | 8,290.00 | 8,290.00 | 7,949.78 | 5,600 |
| 2024-06-20 | 8,400.00 | 8,400.00 | 8,150.00 | 8,390.00 | 8,045.68 | 8,900 |
| 2024-06-19 | 8,410.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,055.27 | 3,800 |
| 2024-06-18 | 8,600.00 | 8,600.00 | 8,350.00 | 8,410.00 | 8,064.86 | 2,400 |
| 2024-06-17 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,247.06 | 2,300 |
| 2024-06-14 | 8,690.00 | 8,690.00 | 8,600.00 | 8,650.00 | 8,295.01 | 7,900 |
| 2024-06-13 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,323.78 | 7,800 |
| 2024-06-12 | 8,600.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,247.06 | 2,700 |
| 2024-06-11 | 8,560.00 | 8,700.00 | 8,560.00 | 8,680.00 | 8,323.78 | 3,200 |
| 2024-06-10 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 8,342.95 | 10,100 |
| 2024-06-07 | 8,660.00 | 8,690.00 | 8,660.00 | 8,690.00 | 8,333.37 | 5,200 |
| 2024-06-06 | 8,690.00 | 8,690.00 | 8,670.00 | 8,690.00 | 8,333.37 | 8,700 |
| 2024-06-05 | 8,690.00 | 8,700.00 | 8,690.00 | 8,690.00 | 8,333.37 | 16,600 |
| 2024-06-04 | 8,650.00 | 8,700.00 | 8,650.00 | 8,690.00 | 8,333.37 | 2,400 |
| 2024-06-03 | 8,700.00 | 8,700.00 | 8,410.00 | 8,700.00 | 8,342.95 | 4,500 |
| 2024-05-31 | 8,310.00 | 8,700.00 | 8,310.00 | 8,350.00 | 8,007.32 | 1,000 |
| 2024-05-30 | 8,750.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,390.90 | 3,500 |
| 2024-05-29 | 8,750.00 | 8,750.00 | 8,740.00 | 8,750.00 | 8,390.90 | 6,900 |
| 2024-05-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,390.90 | 6,500 |
| 2024-05-27 | 8,870.00 | 8,870.00 | 8,800.00 | 8,810.00 | 8,448.44 | 4,300 |
| 2024-05-24 | 8,800.00 | 8,890.00 | 8,700.00 | 8,870.00 | 8,505.98 | 6,500 |
| 2024-05-23 | 8,800.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,438.85 | 1,500 |
| 2024-05-22 | 8,690.00 | 8,830.00 | 8,690.00 | 8,800.00 | 8,438.85 | 3,900 |
| 2024-05-21 | 8,790.00 | 8,790.00 | 8,680.00 | 8,680.00 | 8,323.78 | 2,600 |
| 2024-05-20 | 8,900.00 | 8,900.00 | 8,810.00 | 8,820.00 | 8,458.03 | 2,300 |
| 2024-05-17 | 8,610.00 | 8,900.00 | 8,610.00 | 8,900.00 | 8,534.75 | 2,500 |
| 2024-05-16 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,247.06 | 7,700 |
| 2024-05-15 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,247.06 | 800 |
| 2024-05-13 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,630.64 | 1,600 |
| 2024-05-10 | 8,540.00 | 8,900.00 | 8,540.00 | 8,900.00 | 8,534.75 | 500 |
| 2024-05-09 | 8,900.00 | 8,900.00 | 8,420.00 | 8,900.00 | 8,534.75 | 3,000 |
| 2024-05-08 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,534.75 | 1,600 |
| 2024-05-07 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,630.64 | 400 |
| 2024-05-06 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,534.75 | 3,000 |
| 2024-05-03 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,534.75 | 800 |
| 2024-05-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,534.75 | 1,300 |
| 2024-04-26 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,534.75 | 700 |
| 2024-04-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,630.64 | 300 |
| 2024-04-24 | 9,000.00 | 9,090.00 | 8,800.00 | 8,800.00 | 8,438.85 | 4,600 |
| 2024-04-23 | 8,900.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,630.64 | 1,000 |
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.