Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9,600.00	9,940.00	9,350.00	9,840.00	8,874.01	2,800
2022-11-07	10,500.00	10,500.00	10,050.00	10,050.00	9,063.40	3,700
2022-11-04	11,000.00	11,000.00	10,300.00	10,800.00	9,739.77	2,200
2022-11-03	11,000.00	11,000.00	11,000.00	11,000.00	9,920.14	100
2022-11-02	11,000.00	11,000.00	11,000.00	11,000.00	9,920.14	200
2022-11-01	10,950.00	10,950.00	10,900.00	10,900.00	9,829.96	5,100
2022-10-31	10,900.00	10,900.00	10,700.00	10,900.00	9,829.96	1,100
2022-10-28	11,300.00	11,300.00	10,600.00	11,000.00	9,920.14	5,500
2022-10-27	10,500.00	11,400.00	10,200.00	11,000.00	9,920.14	9,900
2022-10-26	11,000.00	11,000.00	10,450.00	10,950.00	9,875.05	4,100
2022-10-25	10,600.00	11,150.00	10,350.00	11,000.00	9,920.14	2,600
2022-10-24	11,300.00	11,300.00	10,650.00	11,100.00	10,010.32	4,600
2022-10-21	11,350.00	11,900.00	10,950.00	11,350.00	10,235.78	19,200
2022-10-20	11,050.00	12,000.00	11,000.00	11,350.00	10,235.78	11,700
2022-10-19	11,800.00	11,900.00	11,500.00	11,800.00	10,641.60	6,800
2022-10-18	11,750.00	12,100.00	11,700.00	11,850.00	10,686.69	10,500
2022-10-17	11,350.00	11,850.00	11,350.00	11,850.00	10,686.69	1,200
2022-10-14	12,050.00	12,050.00	11,850.00	11,950.00	10,776.88	2,500
2022-10-13	12,400.00	12,400.00	11,800.00	12,150.00	10,957.24	1,500
2022-10-12	11,450.00	11,950.00	11,450.00	11,850.00	10,686.69	6,500
2022-10-11	11,400.00	11,500.00	11,150.00	11,450.00	10,325.96	1,700
2022-10-10	11,000.00	11,700.00	11,000.00	11,400.00	10,280.87	5,900
2022-10-07	10,750.00	11,250.00	10,750.00	11,000.00	9,920.14	10,100
2022-10-06	11,550.00	12,000.00	10,750.00	10,750.00	9,694.68	26,000
2022-10-05	11,450.00	11,700.00	11,450.00	11,550.00	10,416.15	6,300
2022-10-04	11,500.00	11,850.00	11,450.00	11,600.00	10,461.24	19,500
2022-10-03	12,050.00	12,050.00	11,300.00	11,650.00	10,506.33	27,100
2022-09-30	11,400.00	11,650.00	11,100.00	11,650.00	10,506.33	4,400
2022-09-29	11,900.00	12,050.00	11,850.00	11,850.00	10,686.69	600
2022-09-28	11,600.00	11,950.00	11,600.00	11,900.00	10,731.79	2,600
2022-09-27	12,100.00	12,300.00	11,550.00	11,750.00	10,596.51	4,700
2022-09-26	12,300.00	12,300.00	11,850.00	12,000.00	10,821.97	10,900
2022-09-23	12,100.00	12,100.00	11,900.00	12,100.00	10,912.15	3,300
2022-09-22	12,050.00	12,150.00	11,850.00	12,150.00	10,957.24	14,300
2022-09-21	12,350.00	12,350.00	11,900.00	12,100.00	10,912.15	2,200
2022-09-20	12,000.00	12,600.00	11,550.00	12,400.00	11,182.70	8,000
2022-09-19	12,250.00	12,300.00	11,500.00	12,100.00	10,912.15	23,000
2022-09-16	12,000.00	12,450.00	12,000.00	12,250.00	11,047.43	12,300
2022-09-15	12,200.00	12,400.00	12,000.00	12,100.00	10,912.15	27,200
2022-09-14	12,150.00	12,200.00	12,000.00	12,200.00	11,002.34	2,100
2022-09-13	12,300.00	13,000.00	12,000.00	12,400.00	11,182.70	4,000
2022-09-12	12,250.00	12,250.00	11,900.00	12,200.00	11,002.34	16,600
2022-09-09	12,200.00	12,300.00	12,000.00	12,200.00	11,002.34	2,300
2022-09-08	12,300.00	12,300.00	12,000.00	12,200.00	11,002.34	6,800
2022-09-07	12,350.00	12,400.00	12,000.00	12,300.00	11,092.52	5,000
2022-09-06	12,750.00	12,750.00	12,250.00	12,500.00	11,272.88	15,100
2022-09-05	12,900.00	12,900.00	12,250.00	12,450.00	11,227.79	19,300
2022-08-31	12,150.00	12,200.00	11,800.00	12,100.00	10,912.15	15,400
2022-08-30	12,100.00	12,150.00	11,900.00	12,150.00	10,957.24	3,000
2022-08-29	11,700.00	12,200.00	11,350.00	12,100.00	10,912.15	50,400
2022-08-26	11,850.00	12,400.00	11,850.00	12,200.00	11,002.34	45,600
2022-08-25	12,050.00	12,250.00	12,000.00	12,200.00	11,002.34	4,100
2022-08-24	12,150.00	12,300.00	12,000.00	12,050.00	10,867.06	3,600
2022-08-23	12,050.00	12,200.00	12,000.00	12,200.00	11,002.34	5,000
2022-08-22	12,200.00	12,450.00	11,950.00	12,050.00	10,867.06	38,500
2022-08-19	12,200.00	12,400.00	12,050.00	12,200.00	11,002.34	4,200
2022-08-18	12,300.00	12,300.00	12,000.00	12,200.00	11,002.34	11,900
2022-08-17	12,000.00	12,300.00	12,000.00	12,250.00	11,047.43	18,400
2022-08-16	11,950.00	12,350.00	11,950.00	12,100.00	10,912.15	7,700
2022-08-15	12,150.00	12,200.00	12,000.00	12,050.00	10,867.06	7,000

← NewerPage 17 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.