Mekong Fisheries JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	9,100.00	9,200.00	9,000.00	9,000.00	8,630.64	5,400
2024-01-17	9,200.00	9,200.00	9,200.00	9,200.00	8,822.44	2,000
2024-01-16	9,540.00	9,540.00	8,930.00	9,200.00	8,822.44	1,300
2024-01-15	9,540.00	9,540.00	9,540.00	9,540.00	9,148.48	100
2024-01-12	9,490.00	9,560.00	9,490.00	9,560.00	9,167.66	1,500
2024-01-11	9,300.00	9,590.00	9,300.00	9,570.00	9,177.25	2,900
2024-01-10	9,300.00	9,300.00	9,300.00	9,300.00	8,918.33	3,300
2024-01-09	9,000.00	9,660.00	9,000.00	9,300.00	8,918.33	7,600
2024-01-08	9,340.00	9,350.00	9,290.00	9,290.00	8,908.74	1,600
2024-01-05	9,350.00	9,350.00	9,350.00	9,350.00	8,966.28	200
2024-01-04	9,390.00	9,390.00	9,050.00	9,350.00	8,966.28	2,100
2024-01-03	8,830.00	9,400.00	8,830.00	9,390.00	9,004.64	400
2024-01-02	9,330.00	9,400.00	9,330.00	9,330.00	8,947.10	1,300
2023-12-29	9,400.00	9,400.00	8,900.00	9,330.00	8,947.10	3,200
2023-12-28	9,120.00	9,360.00	9,100.00	9,360.00	8,975.87	3,400
2023-12-27	9,370.00	9,370.00	9,100.00	9,100.00	8,726.54	2,200
2023-12-26	9,390.00	9,390.00	9,300.00	9,370.00	8,985.46	2,700
2023-12-25	9,210.00	9,390.00	9,210.00	9,390.00	9,004.64	2,000
2023-12-22	9,590.00	9,590.00	9,130.00	9,200.00	8,822.44	1,200
2023-12-21	9,200.00	9,650.00	9,140.00	9,550.00	9,158.07	3,400
2023-12-20	9,640.00	9,650.00	9,640.00	9,650.00	9,253.97	1,000
2023-12-19	9,790.00	9,790.00	9,490.00	9,640.00	9,244.38	800
2023-12-18	9,700.00	9,750.00	9,230.00	9,750.00	9,349.86	900
2023-12-15	9,200.00	9,700.00	9,200.00	9,700.00	9,301.92	1,300
2023-12-14	9,570.00	9,600.00	9,030.00	9,600.00	9,206.02	2,000
2023-12-13	9,570.00	9,570.00	9,570.00	9,570.00	9,177.25	1,000
2023-12-12	9,580.00	9,580.00	9,570.00	9,570.00	9,177.25	1,700
2023-12-11	9,570.00	9,600.00	9,570.00	9,570.00	9,177.25	7,100
2023-12-08	9,590.00	9,590.00	9,250.00	9,580.00	9,186.84	5,400
2023-12-07	9,590.00	9,590.00	9,310.00	9,590.00	9,196.43	600
2023-12-06	9,590.00	9,590.00	9,170.00	9,590.00	9,196.43	5,500
2023-12-05	9,600.00	9,600.00	9,500.00	9,590.00	9,196.43	400
2023-12-04	9,400.00	9,750.00	9,400.00	9,400.00	9,014.23	2,500
2023-12-01	9,880.00	9,880.00	9,250.00	9,400.00	9,014.23	600
2023-11-30	9,400.00	9,880.00	9,400.00	9,880.00	9,474.53	1,400
2023-11-29	9,700.00	9,700.00	9,550.00	9,600.00	9,206.02	1,600
2023-11-28	9,700.00	9,700.00	9,200.00	9,700.00	9,301.92	2,800
2023-11-27	9,700.00	9,700.00	9,700.00	9,700.00	9,301.92	500
2023-11-24	9,970.00	9,970.00	9,700.00	9,700.00	9,301.92	2,200
2023-11-23	9,800.00	9,970.00	9,790.00	9,970.00	9,560.83	4,400
2023-11-22	9,700.00	9,890.00	9,600.00	9,790.00	9,388.22	4,200
2023-11-21	9,420.00	9,950.00	9,420.00	9,700.00	9,301.92	4,600
2023-11-20	9,790.00	9,790.00	9,490.00	9,550.00	9,158.07	5,400
2023-11-17	9,880.00	10,400.00	9,510.00	10,200.00	9,781.40	10,900
2023-11-16	10,000.00	10,000.00	9,310.00	9,880.00	9,474.53	8,400
2023-11-15	9,300.00	10,200.00	9,300.00	10,000.00	9,589.60	9,900
2023-11-14	9,840.00	10,000.00	9,650.00	9,700.00	9,301.92	9,200
2023-11-13	9,450.00	10,100.00	9,450.00	9,900.00	9,493.71	8,600
2023-11-10	9,540.00	9,540.00	9,450.00	9,450.00	9,062.18	6,400
2023-11-09	9,590.00	9,670.00	9,550.00	9,600.00	9,206.02	5,500
2023-11-08	9,200.00	9,550.00	9,010.00	9,550.00	9,158.07	3,700
2023-11-07	9,500.00	9,590.00	9,500.00	9,590.00	9,196.43	1,300
2023-11-06	9,260.00	9,690.00	9,250.00	9,650.00	9,253.97	5,600
2023-11-03	9,260.00	9,260.00	9,240.00	9,260.00	8,879.97	2,700
2023-11-02	9,390.00	9,840.00	9,010.00	9,740.00	9,340.27	4,700
2023-11-01	9,170.00	9,700.00	8,900.00	9,400.00	9,014.23	11,300
2023-10-31	9,760.00	9,770.00	9,140.00	9,170.00	8,793.67	1,900
2023-10-30	9,870.00	9,870.00	9,780.00	9,780.00	9,378.63	500
2023-10-27	9,900.00	9,900.00	9,870.00	9,870.00	9,464.94	600
2023-10-26	9,800.00	9,800.00	9,720.00	9,720.00	9,321.09	7,300

← NewerPage 12 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.