Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,200.00 | 11,850.00 | 11,000.00 | 11,200.00 | 10,100.50 | 19,400 |
| 2023-02-07 | 11,200.00 | 11,200.00 | 11,050.00 | 11,200.00 | 10,100.50 | 1,300 |
| 2023-02-06 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 10,100.50 | 1,800 |
| 2023-02-03 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 10,325.96 | 1,000 |
| 2023-02-02 | 11,100.00 | 11,700.00 | 10,850.00 | 11,400.00 | 10,280.87 | 11,200 |
| 2023-02-01 | 11,550.00 | 11,550.00 | 11,350.00 | 11,350.00 | 10,235.78 | 4,500 |
| 2023-01-31 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 10,235.78 | 15,500 |
| 2023-01-30 | 11,450.00 | 11,500.00 | 11,150.00 | 11,200.00 | 10,100.50 | 16,000 |
| 2023-01-27 | 11,450.00 | 11,450.00 | 11,300.00 | 11,450.00 | 10,325.96 | 1,300 |
| 2023-01-19 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 10,325.96 | 2,000 |
| 2023-01-18 | 11,600.00 | 11,950.00 | 11,250.00 | 11,400.00 | 10,280.87 | 23,100 |
| 2023-01-17 | 11,900.00 | 11,900.00 | 11,200.00 | 11,700.00 | 10,551.42 | 2,400 |
| 2023-01-16 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,100.50 | 20,500 |
| 2023-01-13 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 10,641.60 | 1,100 |
| 2023-01-12 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,371.05 | 9,000 |
| 2023-01-11 | 11,050.00 | 11,500.00 | 11,050.00 | 11,500.00 | 10,371.05 | 2,800 |
| 2023-01-10 | 11,100.00 | 11,900.00 | 11,100.00 | 11,500.00 | 10,371.05 | 1,000 |
| 2023-01-09 | 12,000.00 | 12,000.00 | 11,600.00 | 11,650.00 | 10,506.33 | 400 |
| 2023-01-06 | 11,700.00 | 11,850.00 | 11,650.00 | 11,650.00 | 10,506.33 | 600 |
| 2023-01-05 | 11,100.00 | 11,900.00 | 11,100.00 | 11,900.00 | 10,731.79 | 2,300 |
| 2023-01-04 | 11,350.00 | 11,700.00 | 11,350.00 | 11,600.00 | 10,461.24 | 3,900 |
| 2023-01-03 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,731.79 | 3,600 |
| 2022-12-30 | 11,900.00 | 11,900.00 | 11,450.00 | 11,450.00 | 10,325.96 | 5,300 |
| 2022-12-29 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,686.69 | 300 |
| 2022-12-28 | 11,650.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,641.60 | 5,300 |
| 2022-12-27 | 11,850.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,506.33 | 700 |
| 2022-12-26 | 11,400.00 | 11,750.00 | 11,400.00 | 11,500.00 | 10,371.05 | 1,300 |
| 2022-12-23 | 11,600.00 | 12,200.00 | 11,000.00 | 12,150.00 | 10,957.24 | 3,600 |
| 2022-12-22 | 11,050.00 | 11,800.00 | 11,050.00 | 11,800.00 | 10,641.60 | 500 |
| 2022-12-21 | 11,700.00 | 12,000.00 | 11,400.00 | 11,500.00 | 10,371.05 | 5,300 |
| 2022-12-20 | 11,350.00 | 11,650.00 | 11,250.00 | 11,650.00 | 10,506.33 | 1,100 |
| 2022-12-19 | 11,300.00 | 11,800.00 | 11,300.00 | 11,650.00 | 10,506.33 | 5,400 |
| 2022-12-16 | 11,850.00 | 11,850.00 | 11,300.00 | 11,300.00 | 10,190.69 | 11,900 |
| 2022-12-15 | 12,000.00 | 12,100.00 | 11,550.00 | 11,850.00 | 10,686.69 | 17,000 |
| 2022-12-14 | 11,950.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,821.97 | 1,400 |
| 2022-12-13 | 11,650.00 | 12,200.00 | 11,100.00 | 12,200.00 | 11,002.34 | 2,300 |
| 2022-12-12 | 12,350.00 | 12,350.00 | 11,650.00 | 11,650.00 | 10,506.33 | 4,800 |
| 2022-12-09 | 11,500.00 | 11,950.00 | 11,500.00 | 11,700.00 | 10,551.42 | 3,300 |
| 2022-12-08 | 11,950.00 | 12,150.00 | 11,950.00 | 12,150.00 | 10,957.24 | 3,000 |
| 2022-12-07 | 11,500.00 | 12,200.00 | 11,500.00 | 12,200.00 | 11,002.34 | 10,800 |
| 2022-12-06 | 12,800.00 | 12,900.00 | 11,650.00 | 12,300.00 | 11,092.52 | 17,200 |
| 2022-12-05 | 12,500.00 | 12,500.00 | 11,800.00 | 12,400.00 | 11,182.70 | 12,300 |
| 2022-12-02 | 11,250.00 | 12,100.00 | 11,250.00 | 12,050.00 | 10,867.06 | 5,000 |
| 2022-12-01 | 11,600.00 | 12,050.00 | 11,600.00 | 11,600.00 | 10,461.24 | 19,400 |
| 2022-11-30 | 11,050.00 | 11,800.00 | 11,000.00 | 11,600.00 | 10,461.24 | 10,600 |
| 2022-11-29 | 11,000.00 | 11,300.00 | 10,950.00 | 11,050.00 | 9,965.23 | 3,600 |
| 2022-11-28 | 10,800.00 | 11,050.00 | 10,250.00 | 11,050.00 | 9,965.23 | 14,500 |
| 2022-11-25 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 9,739.77 | 1,100 |
| 2022-11-24 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 9,649.59 | 1,400 |
| 2022-11-23 | 10,750.00 | 11,100.00 | 10,750.00 | 11,100.00 | 10,010.32 | 1,400 |
| 2022-11-22 | 10,500.00 | 11,200.00 | 10,450.00 | 10,650.00 | 9,604.50 | 4,300 |
| 2022-11-21 | 10,600.00 | 11,050.00 | 9,970.00 | 10,500.00 | 9,469.22 | 6,800 |
| 2022-11-18 | 9,900.00 | 10,450.00 | 9,900.00 | 10,450.00 | 9,424.13 | 8,500 |
| 2022-11-17 | 10,450.00 | 10,550.00 | 9,190.00 | 9,900.00 | 8,928.12 | 27,800 |
| 2022-11-16 | 9,300.00 | 9,900.00 | 8,640.00 | 9,880.00 | 8,910.09 | 21,100 |
| 2022-11-15 | 9,530.00 | 9,530.00 | 8,910.00 | 9,290.00 | 8,378.01 | 10,500 |
| 2022-11-14 | 9,630.00 | 9,630.00 | 9,580.00 | 9,580.00 | 8,639.54 | 1,700 |
| 2022-11-11 | 10,350.00 | 10,450.00 | 10,300.00 | 10,300.00 | 9,288.86 | 1,200 |
| 2022-11-10 | 9,790.00 | 10,500.00 | 9,160.00 | 9,840.00 | 8,874.01 | 9,200 |
| 2022-11-09 | 9,880.00 | 9,880.00 | 9,160.00 | 9,840.00 | 8,874.01 | 700 |
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.