Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,350.00	12,350.00	12,000.00	12,050.00	10,867.06	9,000
2022-08-11	12,300.00	12,400.00	12,000.00	12,000.00	10,821.97	37,500
2022-08-10	12,100.00	12,300.00	11,950.00	12,300.00	11,092.52	12,200
2022-08-09	12,400.00	12,400.00	12,050.00	12,100.00	10,912.15	15,000
2022-08-08	12,150.00	12,300.00	11,900.00	12,250.00	11,047.43	22,300
2022-08-05	12,200.00	12,300.00	11,850.00	12,150.00	10,957.24	11,900
2022-08-04	11,900.00	12,400.00	11,900.00	12,200.00	11,002.34	18,900
2022-08-03	11,350.00	11,950.00	11,350.00	11,900.00	10,731.79	12,600
2022-08-02	11,700.00	11,900.00	11,700.00	11,800.00	10,641.60	12,200
2022-08-01	11,700.00	11,900.00	11,700.00	11,700.00	10,551.42	19,200
2022-07-29	11,700.00	11,900.00	11,700.00	11,900.00	10,731.79	8,300
2022-07-28	11,700.00	11,950.00	11,700.00	11,700.00	10,551.42	24,300
2022-07-27	11,650.00	11,750.00	11,650.00	11,700.00	10,551.42	7,400
2022-07-26	11,700.00	11,800.00	11,550.00	11,700.00	10,551.42	4,700
2022-07-25	11,700.00	12,000.00	11,600.00	11,700.00	10,551.42	14,700
2022-07-22	11,950.00	12,150.00	11,900.00	12,000.00	10,821.97	13,100
2022-07-21	12,100.00	12,200.00	12,000.00	12,100.00	10,912.15	15,600
2022-07-20	12,100.00	12,300.00	12,050.00	12,100.00	10,912.15	29,200
2022-07-19	12,000.00	12,100.00	11,700.00	12,100.00	10,912.15	49,100
2022-07-18	11,800.00	12,000.00	11,400.00	11,700.00	10,551.42	8,300
2022-07-15	11,600.00	12,000.00	11,600.00	11,900.00	10,731.79	2,300
2022-07-14	11,800.00	12,050.00	11,350.00	12,000.00	10,821.97	5,500
2022-07-13	11,750.00	12,000.00	11,650.00	11,850.00	10,686.69	17,100
2022-07-12	11,500.00	12,050.00	11,500.00	11,900.00	10,731.79	14,600
2022-07-11	11,650.00	11,850.00	11,350.00	11,450.00	10,325.96	17,300
2022-07-08	11,500.00	11,500.00	11,100.00	11,300.00	10,190.69	8,500
2022-07-07	11,800.00	12,200.00	11,300.00	11,500.00	10,371.05	17,000
2022-07-06	11,300.00	11,800.00	11,300.00	11,800.00	10,641.60	16,200
2022-07-05	11,850.00	11,850.00	10,600.00	11,550.00	10,416.15	9,100
2022-07-04	11,150.00	11,900.00	11,150.00	11,350.00	10,235.78	4,300
2022-07-01	11,450.00	11,700.00	11,100.00	11,150.00	10,055.41	7,600
2022-06-30	11,550.00	11,850.00	11,500.00	11,550.00	10,416.15	12,000
2022-06-29	11,850.00	11,850.00	11,550.00	11,750.00	10,596.51	6,100
2022-06-28	11,900.00	11,900.00	11,550.00	11,800.00	10,641.60	25,900
2022-06-27	12,050.00	12,050.00	11,350.00	11,900.00	10,731.79	1,500
2022-06-24	11,350.00	12,050.00	11,350.00	12,050.00	10,867.06	13,700
2022-06-23	11,700.00	12,000.00	11,050.00	12,000.00	10,821.97	20,900
2022-06-22	11,900.00	12,000.00	11,400.00	11,600.00	10,461.24	13,200
2022-06-21	10,900.00	12,100.00	10,900.00	12,050.00	10,867.06	13,500
2022-06-20	11,350.00	12,100.00	10,700.00	11,550.00	10,416.15	32,300
2022-06-17	11,950.00	11,950.00	11,300.00	11,350.00	10,235.78	25,700
2022-06-16	11,850.00	12,300.00	11,850.00	12,150.00	10,957.24	50,900
2022-06-15	12,250.00	12,250.00	11,800.00	11,900.00	10,731.79	36,000
2022-06-14	10,950.00	12,350.00	10,900.00	12,250.00	11,047.43	19,100
2022-06-13	12,250.00	12,250.00	11,550.00	11,600.00	10,461.24	38,700
2022-06-10	12,200.00	12,650.00	12,100.00	12,400.00	11,182.70	14,100
2022-06-09	13,000.00	13,000.00	12,000.00	12,300.00	11,092.52	24,400
2022-06-08	12,300.00	13,000.00	12,100.00	12,500.00	11,272.88	26,900
2022-06-07	12,400.00	12,650.00	11,900.00	12,300.00	11,092.52	60,200
2022-06-06	13,200.00	13,300.00	12,450.00	12,550.00	11,317.98	20,200
2022-06-03	13,400.00	13,900.00	13,000.00	13,300.00	11,994.35	29,200
2022-06-02	12,950.00	13,400.00	12,750.00	13,400.00	12,084.53	76,600
2022-06-01	12,200.00	12,600.00	12,100.00	12,550.00	11,317.98	45,100
2022-05-31	12,350.00	12,400.00	12,250.00	12,350.00	11,137.61	29,000
2022-05-30	12,400.00	12,400.00	12,150.00	12,350.00	11,137.61	18,000
2022-05-27	12,400.00	12,450.00	12,200.00	12,400.00	11,182.70	16,400
2022-05-26	12,450.00	12,500.00	12,200.00	12,200.00	11,002.34	26,400
2022-05-25	11,500.00	12,500.00	11,500.00	12,450.00	11,227.79	58,600
2022-05-24	12,450.00	12,450.00	11,400.00	12,050.00	10,867.06	11,500
2022-05-23	12,500.00	12,500.00	12,000.00	12,050.00	10,867.06	15,900

← NewerPage 18 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.