Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,800.00	10,800.00	10,600.00	10,700.00	10,260.88	9,600
2023-07-28	10,750.00	10,800.00	10,700.00	10,800.00	10,356.77	5,200
2023-07-27	10,700.00	10,800.00	10,700.00	10,750.00	10,308.82	3,700
2023-07-26	10,800.00	10,800.00	10,700.00	10,750.00	10,308.82	2,100
2023-07-25	10,750.00	10,800.00	10,750.00	10,800.00	10,356.77	11,600
2023-07-24	10,600.00	10,750.00	10,600.00	10,750.00	10,308.82	7,600
2023-07-21	10,750.00	10,750.00	10,600.00	10,650.00	10,212.93	5,100
2023-07-20	10,750.00	10,750.00	10,700.00	10,750.00	10,308.82	15,700
2023-07-19	10,650.00	10,750.00	10,650.00	10,750.00	10,308.82	20,900
2023-07-18	10,700.00	10,700.00	10,600.00	10,600.00	10,164.98	1,200
2023-07-17	10,750.00	10,750.00	10,600.00	10,750.00	10,308.82	39,600
2023-07-14	10,600.00	10,750.00	10,600.00	10,750.00	10,308.82	3,800
2023-07-13	10,650.00	10,750.00	10,650.00	10,650.00	10,212.93	17,200
2023-07-12	10,650.00	10,800.00	10,600.00	10,650.00	10,212.93	19,500
2023-07-11	10,700.00	10,700.00	10,650.00	10,650.00	10,212.93	7,700
2023-07-10	10,700.00	10,700.00	10,650.00	10,700.00	10,260.88	10,400
2023-07-07	10,750.00	10,750.00	10,600.00	10,700.00	10,260.88	2,700
2023-07-06	10,700.00	10,750.00	10,650.00	10,650.00	10,212.93	4,300
2023-07-05	10,600.00	10,700.00	10,600.00	10,650.00	10,212.93	3,600
2023-07-04	10,650.00	10,700.00	10,600.00	10,700.00	10,260.88	3,400
2023-07-03	10,600.00	10,650.00	10,600.00	10,650.00	10,212.93	900
2023-06-30	10,600.00	10,600.00	10,600.00	10,600.00	10,164.98	1,700
2023-06-29	10,650.00	10,650.00	10,600.00	10,600.00	10,164.98	300
2023-06-28	10,700.00	10,750.00	10,650.00	10,650.00	10,212.93	5,400
2023-06-27	10,650.00	10,700.00	10,600.00	10,700.00	10,260.88	4,500
2023-06-26	10,700.00	10,700.00	10,550.00	10,600.00	10,164.98	8,200
2023-06-23	10,700.00	10,800.00	10,700.00	10,800.00	10,356.77	6,800
2023-06-22	10,650.00	10,800.00	10,600.00	10,700.00	10,260.88	5,200
2023-06-21	10,500.00	10,600.00	10,400.00	10,600.00	10,164.98	11,300
2023-06-20	10,800.00	10,800.00	10,500.00	10,600.00	10,164.98	4,200
2023-06-19	10,700.00	10,700.00	10,550.00	10,650.00	10,212.93	5,000
2023-06-16	10,800.00	10,800.00	10,700.00	10,800.00	10,356.77	7,300
2023-06-15	10,750.00	10,800.00	10,750.00	10,800.00	10,356.77	5,200
2023-06-14	10,800.00	10,850.00	10,750.00	10,750.00	10,308.82	13,000
2023-06-13	10,800.00	10,800.00	10,600.00	10,700.00	10,260.88	7,900
2023-06-12	10,750.00	10,900.00	10,600.00	10,600.00	10,164.98	4,500
2023-06-09	10,950.00	11,000.00	10,700.00	10,700.00	10,260.88	7,500
2023-06-08	10,900.00	10,900.00	10,700.00	10,900.00	10,452.67	42,400
2023-06-07	10,850.00	11,000.00	10,700.00	10,900.00	10,452.67	28,200
2023-06-06	10,950.00	11,000.00	10,800.00	11,000.00	10,548.56	24,700
2023-06-05	11,000.00	11,000.00	10,900.00	10,900.00	10,452.67	2,400
2023-06-02	10,700.00	10,900.00	10,700.00	10,900.00	10,452.67	3,000
2023-06-01	10,650.00	10,900.00	10,250.00	10,850.00	10,404.72	7,400
2023-05-31	10,750.00	10,850.00	10,750.00	10,850.00	10,404.72	4,200
2023-05-30	10,900.00	10,900.00	10,800.00	10,850.00	10,404.72	3,700
2023-05-29	10,850.00	10,850.00	10,550.00	10,600.00	10,164.98	33,300
2023-05-26	10,850.00	10,900.00	10,650.00	10,850.00	10,404.72	900
2023-05-25	11,100.00	11,100.00	10,600.00	10,600.00	10,164.98	6,400
2023-05-24	10,800.00	10,950.00	10,750.00	10,950.00	10,500.62	10,400
2023-05-23	11,300.00	11,300.00	10,800.00	10,800.00	10,356.77	900
2023-05-22	10,800.00	10,800.00	10,750.00	10,800.00	10,356.77	4,400
2023-05-19	11,000.00	11,000.00	10,800.00	10,800.00	10,356.77	3,500
2023-05-17	11,200.00	11,200.00	10,700.00	11,000.00	10,548.56	4,400
2023-05-16	10,800.00	10,950.00	10,800.00	10,950.00	10,500.62	9,800
2023-05-15	11,000.00	11,050.00	10,950.00	11,000.00	10,548.56	1,300
2023-05-12	11,000.00	11,100.00	11,000.00	11,000.00	10,548.56	700
2023-05-11	11,000.00	11,300.00	11,000.00	11,000.00	10,548.56	2,300
2023-05-10	10,950.00	11,000.00	10,850.00	11,000.00	10,548.56	2,700
2023-05-09	10,800.00	11,050.00	10,800.00	10,950.00	10,500.62	800
2023-05-08	11,450.00	11,450.00	10,800.00	11,000.00	10,548.56	3,500

← NewerPage 14 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.