Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	10,450.00	10,500.00	9,800.00	10,450.00	10,021.14	10,300
2023-10-24	10,100.00	10,500.00	9,250.00	10,500.00	10,069.08	14,400
2023-10-23	10,400.00	10,650.00	9,830.00	9,900.00	9,493.71	14,000
2023-10-20	10,300.00	10,800.00	10,150.00	10,550.00	10,117.03	42,900
2023-10-19	10,500.00	11,000.00	10,200.00	10,900.00	10,452.67	18,900
2023-10-18	10,200.00	11,000.00	10,200.00	10,500.00	10,069.08	21,800
2023-10-17	10,200.00	10,400.00	10,200.00	10,350.00	9,925.24	1,100
2023-10-16	10,350.00	10,400.00	10,350.00	10,350.00	9,925.24	700
2023-10-13	10,350.00	10,350.00	10,350.00	10,350.00	9,925.24	1,300
2023-10-12	10,500.00	10,500.00	10,300.00	10,500.00	10,069.08	5,700
2023-10-11	10,700.00	10,700.00	10,500.00	10,500.00	10,069.08	2,500
2023-10-10	10,700.00	10,700.00	10,400.00	10,600.00	10,164.98	900
2023-10-09	10,550.00	10,600.00	10,350.00	10,350.00	9,925.24	1,500
2023-10-06	10,150.00	10,600.00	10,150.00	10,200.00	9,781.40	12,000
2023-10-05	10,500.00	10,900.00	10,500.00	10,600.00	10,164.98	4,000
2023-10-04	10,100.00	11,200.00	10,100.00	10,500.00	10,069.08	3,400
2023-10-03	10,500.00	10,500.00	10,450.00	10,500.00	10,069.08	900
2023-10-02	10,500.00	10,600.00	10,400.00	10,600.00	10,164.98	5,000
2023-09-29	10,800.00	10,800.00	10,300.00	10,500.00	10,069.08	3,200
2023-09-28	10,150.00	10,850.00	10,150.00	10,850.00	10,404.72	1,500
2023-09-27	10,200.00	10,900.00	10,200.00	10,250.00	9,829.34	18,500
2023-09-26	10,200.00	10,900.00	10,200.00	10,200.00	9,781.40	6,600
2023-09-25	11,100.00	11,100.00	10,550.00	10,550.00	10,117.03	16,900
2023-09-22	10,900.00	10,900.00	10,550.00	10,600.00	10,164.98	18,700
2023-09-21	10,800.00	11,000.00	10,800.00	10,900.00	10,452.67	4,600
2023-09-20	10,700.00	10,900.00	10,600.00	10,800.00	10,356.77	8,500
2023-09-19	10,550.00	10,700.00	10,550.00	10,700.00	10,260.88	9,600
2023-09-18	10,600.00	10,750.00	10,600.00	10,650.00	10,212.93	4,100
2023-09-15	11,000.00	11,000.00	10,600.00	10,600.00	10,164.98	8,900
2023-09-14	10,700.00	10,700.00	10,600.00	10,600.00	10,164.98	15,200
2023-09-13	10,800.00	11,000.00	10,700.00	10,700.00	10,260.88	10,500
2023-09-12	10,700.00	10,900.00	10,650.00	10,700.00	10,260.88	8,000
2023-09-11	11,000.00	11,050.00	10,700.00	10,700.00	10,260.88	12,100
2023-09-08	10,950.00	11,000.00	10,900.00	11,000.00	10,548.56	17,100
2023-09-07	10,700.00	10,900.00	10,700.00	10,750.00	10,308.82	6,100
2023-09-06	11,100.00	11,100.00	10,700.00	10,700.00	10,260.88	7,800
2023-09-05	10,750.00	10,950.00	10,600.00	10,950.00	10,500.62	8,600
2023-08-31	10,800.00	10,800.00	10,500.00	10,800.00	10,356.77	15,700
2023-08-30	11,100.00	11,100.00	10,700.00	10,900.00	10,452.67	6,700
2023-08-29	11,200.00	11,300.00	10,800.00	11,100.00	10,644.46	10,700
2023-08-28	10,950.00	11,200.00	10,950.00	11,150.00	10,692.41	28,100
2023-08-25	10,700.00	11,000.00	10,700.00	10,800.00	10,356.77	39,500
2023-08-24	10,500.00	10,700.00	10,300.00	10,700.00	10,260.88	7,000
2023-08-23	10,000.00	10,500.00	10,000.00	10,500.00	10,069.08	2,300
2023-08-22	10,500.00	10,500.00	9,700.00	10,450.00	10,021.14	3,100
2023-08-21	10,650.00	10,650.00	10,000.00	10,300.00	9,877.29	5,500
2023-08-18	9,890.00	10,700.00	9,890.00	10,700.00	10,260.88	16,700
2023-08-17	10,800.00	10,900.00	10,600.00	10,600.00	10,164.98	16,600
2023-08-16	10,700.00	10,800.00	10,700.00	10,800.00	10,356.77	8,100
2023-08-15	10,600.00	10,800.00	10,600.00	10,700.00	10,260.88	3,600
2023-08-14	10,700.00	10,700.00	10,600.00	10,650.00	10,212.93	8,300
2023-08-11	10,750.00	10,800.00	10,700.00	10,700.00	10,260.88	4,600
2023-08-10	10,900.00	10,900.00	10,750.00	10,750.00	10,308.82	6,800
2023-08-09	10,850.00	10,850.00	10,750.00	10,750.00	10,308.82	27,500
2023-08-08	10,700.00	10,850.00	10,700.00	10,800.00	10,356.77	34,200
2023-08-07	10,800.00	10,850.00	10,700.00	10,750.00	10,308.82	16,100
2023-08-04	10,650.00	11,050.00	10,650.00	10,800.00	10,356.77	6,400
2023-08-03	10,650.00	10,700.00	10,600.00	10,650.00	10,212.93	2,700
2023-08-02	10,650.00	10,700.00	10,600.00	10,650.00	10,212.93	4,500
2023-08-01	10,700.00	10,700.00	10,700.00	10,700.00	10,260.88	1,900

← NewerPage 13 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.