Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,486.80 | 700 |
| 2024-04-19 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,438.85 | 2,400 |
| 2024-04-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,630.64 | 3,500 |
| 2024-04-16 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 8,630.64 | 3,100 |
| 2024-04-15 | 9,120.00 | 9,120.00 | 8,880.00 | 9,120.00 | 8,745.72 | 3,000 |
| 2024-04-12 | 9,200.00 | 9,200.00 | 9,150.00 | 9,150.00 | 8,774.49 | 1,000 |
| 2024-04-11 | 9,050.00 | 9,150.00 | 9,010.00 | 9,150.00 | 8,774.49 | 6,500 |
| 2024-04-10 | 9,200.00 | 9,200.00 | 9,050.00 | 9,050.00 | 8,678.59 | 1,100 |
| 2024-04-09 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,822.44 | 1,900 |
| 2024-04-08 | 9,100.00 | 9,100.00 | 9,070.00 | 9,100.00 | 8,726.54 | 1,600 |
| 2024-04-05 | 9,280.00 | 9,280.00 | 9,270.00 | 9,270.00 | 8,889.56 | 600 |
| 2024-04-04 | 9,340.00 | 9,340.00 | 9,140.00 | 9,300.00 | 8,918.33 | 2,000 |
| 2024-04-03 | 9,200.00 | 9,350.00 | 9,060.00 | 9,350.00 | 8,966.28 | 1,700 |
| 2024-04-02 | 9,020.00 | 9,290.00 | 9,020.00 | 9,060.00 | 8,688.18 | 600 |
| 2024-04-01 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,918.33 | 1,500 |
| 2024-03-29 | 9,450.00 | 9,450.00 | 9,300.00 | 9,300.00 | 8,918.33 | 5,500 |
| 2024-03-28 | 9,460.00 | 9,470.00 | 9,000.00 | 9,460.00 | 9,071.76 | 3,400 |
| 2024-03-27 | 9,120.00 | 9,480.00 | 9,120.00 | 9,480.00 | 9,090.94 | 3,700 |
| 2024-03-26 | 9,150.00 | 9,500.00 | 9,150.00 | 9,500.00 | 9,110.12 | 1,300 |
| 2024-03-25 | 9,350.00 | 9,350.00 | 9,150.00 | 9,150.00 | 8,774.49 | 2,000 |
| 2024-03-22 | 9,290.00 | 9,500.00 | 9,290.00 | 9,400.00 | 9,014.23 | 4,700 |
| 2024-03-21 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 8,918.33 | 2,600 |
| 2024-03-20 | 9,200.00 | 9,400.00 | 9,200.00 | 9,350.00 | 8,966.28 | 6,000 |
| 2024-03-19 | 9,130.00 | 9,130.00 | 9,050.00 | 9,130.00 | 8,755.31 | 1,700 |
| 2024-03-18 | 9,150.00 | 9,150.00 | 9,010.00 | 9,030.00 | 8,659.41 | 8,400 |
| 2024-03-15 | 9,150.00 | 9,200.00 | 9,150.00 | 9,170.00 | 8,793.67 | 1,100 |
| 2024-03-14 | 9,200.00 | 9,210.00 | 9,150.00 | 9,150.00 | 8,774.49 | 2,200 |
| 2024-03-13 | 9,200.00 | 9,200.00 | 9,190.00 | 9,200.00 | 8,822.44 | 3,700 |
| 2024-03-12 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,822.44 | 1,900 |
| 2024-03-11 | 9,440.00 | 9,440.00 | 9,350.00 | 9,400.00 | 9,014.23 | 12,200 |
| 2024-03-08 | 9,460.00 | 9,460.00 | 9,190.00 | 9,440.00 | 9,052.59 | 14,200 |
| 2024-03-07 | 9,200.00 | 9,200.00 | 9,150.00 | 9,200.00 | 8,822.44 | 2,700 |
| 2024-03-06 | 9,050.00 | 9,400.00 | 9,050.00 | 9,200.00 | 8,822.44 | 4,100 |
| 2024-03-05 | 9,490.00 | 9,490.00 | 9,400.00 | 9,400.00 | 9,014.23 | 2,100 |
| 2024-03-04 | 9,630.00 | 9,630.00 | 9,450.00 | 9,490.00 | 9,100.53 | 8,300 |
| 2024-03-01 | 9,580.00 | 9,580.00 | 9,330.00 | 9,530.00 | 9,138.89 | 1,200 |
| 2024-02-29 | 9,570.00 | 9,680.00 | 9,300.00 | 9,330.00 | 8,947.10 | 4,000 |
| 2024-02-28 | 9,670.00 | 9,680.00 | 9,020.00 | 9,570.00 | 9,177.25 | 8,600 |
| 2024-02-27 | 9,800.00 | 9,800.00 | 9,350.00 | 9,690.00 | 9,292.33 | 7,200 |
| 2024-02-26 | 9,300.00 | 9,920.00 | 9,280.00 | 9,800.00 | 9,397.81 | 17,100 |
| 2024-02-23 | 9,600.00 | 9,600.00 | 9,280.00 | 9,280.00 | 8,899.15 | 6,100 |
| 2024-02-22 | 8,900.00 | 9,800.00 | 8,900.00 | 9,200.00 | 8,822.44 | 8,100 |
| 2024-02-21 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 8,784.08 | 100 |
| 2024-02-20 | 9,040.00 | 9,190.00 | 9,040.00 | 9,150.00 | 8,774.49 | 3,800 |
| 2024-02-19 | 9,020.00 | 9,200.00 | 9,020.00 | 9,030.00 | 8,659.41 | 2,100 |
| 2024-02-16 | 9,020.00 | 9,030.00 | 9,010.00 | 9,010.00 | 8,640.23 | 700 |
| 2024-02-15 | 9,000.00 | 9,190.00 | 9,000.00 | 9,000.00 | 8,630.64 | 6,500 |
| 2024-02-07 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,630.64 | 3,000 |
| 2024-02-06 | 8,700.00 | 9,200.00 | 8,700.00 | 8,730.00 | 8,371.72 | 2,000 |
| 2024-02-05 | 8,910.00 | 9,180.00 | 8,910.00 | 9,180.00 | 8,803.26 | 900 |
| 2024-02-02 | 8,910.00 | 8,920.00 | 8,910.00 | 8,910.00 | 8,544.34 | 800 |
| 2024-02-01 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,544.34 | 300 |
| 2024-01-31 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,534.75 | 400 |
| 2024-01-30 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,918.33 | 2,500 |
| 2024-01-29 | 9,070.00 | 9,430.00 | 9,070.00 | 9,100.00 | 8,726.54 | 4,900 |
| 2024-01-26 | 9,080.00 | 9,080.00 | 9,060.00 | 9,060.00 | 8,688.18 | 1,700 |
| 2024-01-25 | 9,050.00 | 9,400.00 | 9,050.00 | 9,050.00 | 8,678.59 | 700 |
| 2024-01-24 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 8,678.59 | 5,600 |
| 2024-01-22 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,110.12 | 1,800 |
| 2024-01-19 | 9,000.00 | 9,010.00 | 9,000.00 | 9,000.00 | 8,630.64 | 6,400 |
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.