Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11,450.00	11,450.00	10,800.00	11,000.00	10,548.56	3,500
2023-05-05	10,850.00	11,050.00	10,850.00	11,000.00	10,548.56	2,000
2023-05-04	11,100.00	11,100.00	10,700.00	11,050.00	10,596.51	1,700
2023-04-28	10,900.00	11,150.00	10,900.00	11,100.00	10,644.46	1,500
2023-04-27	10,900.00	11,200.00	10,850.00	11,200.00	10,740.36	3,000
2023-04-26	11,050.00	11,200.00	10,700.00	11,200.00	10,740.36	2,800
2023-04-25	11,150.00	11,350.00	11,000.00	11,050.00	10,596.51	2,700
2023-04-24	11,150.00	11,350.00	11,150.00	11,350.00	10,884.20	1,700
2023-04-21	11,350.00	11,450.00	11,350.00	11,350.00	10,884.20	300
2023-04-20	11,350.00	11,650.00	11,150.00	11,650.00	11,171.89	9,400
2023-04-19	11,900.00	11,900.00	11,150.00	11,650.00	11,171.89	1,400
2023-04-18	11,950.00	11,950.00	11,100.00	11,300.00	10,836.25	1,900
2023-04-17	11,050.00	11,500.00	11,050.00	11,300.00	10,836.25	700
2023-04-14	11,800.00	11,950.00	11,350.00	11,350.00	10,884.20	21,900
2023-04-13	11,350.00	11,550.00	11,300.00	11,550.00	11,075.99	900
2023-04-12	11,500.00	11,550.00	11,300.00	11,350.00	10,884.20	2,500
2023-04-11	11,300.00	11,600.00	11,100.00	11,600.00	11,123.94	2,500
2023-04-10	11,500.00	11,700.00	11,300.00	11,700.00	11,219.84	5,000
2023-04-07	11,500.00	11,800.00	11,200.00	11,450.00	10,980.10	4,500
2023-04-06	11,800.00	11,800.00	11,500.00	11,500.00	11,028.04	2,000
2023-04-05	11,100.00	11,800.00	11,100.00	11,750.00	11,267.78	4,300
2023-04-04	12,000.00	12,000.00	11,600.00	11,750.00	11,267.78	2,500
2023-04-03	11,200.00	12,000.00	11,200.00	11,600.00	11,123.94	4,000
2023-03-31	11,600.00	11,600.00	11,000.00	11,500.00	11,028.04	7,400
2023-03-30	11,100.00	11,900.00	11,100.00	11,750.00	10,596.51	10,200
2023-03-29	11,350.00	11,900.00	11,350.00	11,900.00	10,731.79	1,600
2023-03-28	11,750.00	12,000.00	11,600.00	11,900.00	10,731.79	5,600
2023-03-27	11,750.00	11,800.00	11,600.00	11,600.00	10,461.24	7,200
2023-03-24	11,500.00	11,850.00	11,250.00	11,600.00	10,461.24	12,400
2023-03-23	10,950.00	11,700.00	10,950.00	11,100.00	10,010.32	10,200
2023-03-22	10,800.00	11,100.00	10,800.00	10,950.00	9,875.05	4,500
2023-03-21	10,850.00	11,300.00	10,850.00	11,000.00	9,920.14	2,000
2023-03-20	10,900.00	10,900.00	10,850.00	10,850.00	9,784.86	500
2023-03-17	10,850.00	11,100.00	10,300.00	10,800.00	9,739.77	9,800
2023-03-16	11,150.00	11,150.00	10,800.00	10,800.00	9,739.77	6,300
2023-03-15	11,150.00	11,500.00	10,950.00	11,150.00	10,055.41	2,700
2023-03-14	10,950.00	11,200.00	10,850.00	11,200.00	10,100.50	1,600
2023-03-13	11,150.00	11,200.00	10,900.00	11,200.00	10,100.50	2,800
2023-03-10	11,150.00	11,200.00	11,000.00	11,200.00	10,100.50	1,200
2023-03-09	11,100.00	11,200.00	10,900.00	11,150.00	10,055.41	15,700
2023-03-08	10,800.00	11,100.00	10,750.00	11,100.00	10,010.32	2,400
2023-03-07	11,000.00	11,200.00	10,950.00	11,200.00	10,100.50	400
2023-03-06	10,800.00	11,300.00	10,800.00	11,250.00	10,145.60	6,100
2023-03-03	11,000.00	11,300.00	10,850.00	11,200.00	10,100.50	7,000
2023-03-02	11,350.00	11,500.00	11,100.00	11,250.00	10,145.60	1,700
2023-03-01	11,350.00	11,350.00	11,000.00	11,100.00	10,010.32	15,900
2023-02-28	11,000.00	11,450.00	11,000.00	11,150.00	10,055.41	9,200
2023-02-27	11,500.00	11,550.00	11,500.00	11,550.00	10,416.15	200
2023-02-24	11,200.00	11,950.00	11,200.00	11,550.00	10,416.15	1,700
2023-02-23	11,550.00	11,550.00	11,550.00	11,550.00	10,416.15	1,900
2023-02-22	11,700.00	11,700.00	11,500.00	11,650.00	10,506.33	600
2023-02-21	12,400.00	12,400.00	11,350.00	11,900.00	10,731.79	5,400
2023-02-20	11,200.00	11,800.00	11,200.00	11,600.00	10,461.24	4,500
2023-02-17	11,250.00	11,600.00	10,800.00	11,600.00	10,461.24	1,100
2023-02-16	11,150.00	11,450.00	11,150.00	11,250.00	10,145.60	600
2023-02-15	11,300.00	11,750.00	11,300.00	11,750.00	10,596.51	3,300
2023-02-14	11,700.00	11,850.00	11,250.00	11,250.00	10,145.60	1,100
2023-02-13	11,050.00	11,600.00	10,800.00	11,200.00	10,100.50	2,900
2023-02-10	11,600.00	11,800.00	11,400.00	11,550.00	10,416.15	7,800
2023-02-09	11,850.00	11,850.00	11,350.00	11,600.00	10,461.24	4,300

← NewerPage 15 of 21 · 1,225 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.