Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,050.00 | 12,450.00 | 12,050.00 | 12,100.00 | 10,912.15 | 13,700 |
| 2022-05-19 | 12,250.00 | 12,500.00 | 11,800.00 | 12,400.00 | 11,182.70 | 9,900 |
| 2022-05-18 | 13,000.00 | 13,000.00 | 12,050.00 | 12,350.00 | 11,137.61 | 30,600 |
| 2022-05-17 | 12,000.00 | 12,350.00 | 11,600.00 | 12,350.00 | 11,137.61 | 59,800 |
| 2022-05-16 | 12,000.00 | 12,400.00 | 11,200.00 | 12,350.00 | 11,137.61 | 34,600 |
| 2022-05-13 | 12,000.00 | 12,500.00 | 11,600.00 | 11,600.00 | 10,461.24 | 61,700 |
| 2022-05-12 | 12,600.00 | 13,200.00 | 12,000.00 | 12,000.00 | 10,821.97 | 22,500 |
| 2022-05-11 | 14,000.00 | 14,000.00 | 12,500.00 | 12,500.00 | 11,272.88 | 33,900 |
| 2022-05-10 | 12,000.00 | 13,450.00 | 11,750.00 | 13,250.00 | 11,949.26 | 32,000 |
| 2022-05-09 | 13,000.00 | 13,400.00 | 12,500.00 | 12,600.00 | 11,363.07 | 84,000 |
| 2022-05-06 | 14,100.00 | 14,100.00 | 13,300.00 | 13,400.00 | 12,084.53 | 33,400 |
| 2022-05-05 | 15,000.00 | 15,000.00 | 14,000.00 | 14,100.00 | 12,715.81 | 17,100 |
| 2022-05-04 | 15,000.00 | 15,300.00 | 14,000.00 | 14,300.00 | 12,896.18 | 37,200 |
| 2022-04-29 | 14,900.00 | 15,500.00 | 13,950.00 | 15,000.00 | 13,527.46 | 21,800 |
| 2022-04-28 | 14,100.00 | 14,900.00 | 14,100.00 | 14,900.00 | 13,437.28 | 43,200 |
| 2022-04-27 | 14,100.00 | 14,100.00 | 13,300.00 | 14,100.00 | 12,715.81 | 25,700 |
| 2022-04-26 | 13,050.00 | 13,200.00 | 13,050.00 | 13,200.00 | 11,904.17 | 103,800 |
| 2022-04-25 | 14,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 12,625.63 | 115,500 |
| 2022-04-22 | 15,050.00 | 15,700.00 | 15,050.00 | 15,050.00 | 13,572.55 | 189,100 |
| 2022-04-21 | 16,350.00 | 16,350.00 | 16,150.00 | 16,150.00 | 14,564.57 | 48,600 |
| 2022-04-20 | 17,700.00 | 17,700.00 | 16,600.00 | 17,350.00 | 15,646.76 | 212,800 |
| 2022-04-19 | 16,400.00 | 16,550.00 | 16,400.00 | 16,550.00 | 14,925.30 | 105,600 |
| 2022-04-18 | 14,800.00 | 15,500.00 | 14,600.00 | 15,500.00 | 13,978.38 | 214,200 |
| 2022-04-15 | 14,550.00 | 14,550.00 | 14,100.00 | 14,500.00 | 13,076.55 | 24,500 |
| 2022-04-14 | 14,650.00 | 14,700.00 | 14,200.00 | 14,300.00 | 12,896.18 | 14,100 |
| 2022-04-13 | 14,400.00 | 14,950.00 | 13,450.00 | 14,200.00 | 12,806.00 | 17,600 |
| 2022-04-12 | 14,550.00 | 14,950.00 | 13,950.00 | 14,400.00 | 12,986.36 | 63,200 |
| 2022-04-08 | 14,200.00 | 15,300.00 | 14,200.00 | 14,950.00 | 13,482.37 | 65,000 |
| 2022-04-07 | 15,300.00 | 15,300.00 | 14,700.00 | 14,700.00 | 13,256.91 | 25,600 |
| 2022-04-06 | 15,000.00 | 15,200.00 | 14,500.00 | 15,000.00 | 13,527.46 | 71,500 |
| 2022-04-05 | 15,350.00 | 15,350.00 | 14,500.00 | 14,900.00 | 13,437.28 | 30,500 |
| 2022-04-04 | 15,500.00 | 15,500.00 | 15,000.00 | 15,200.00 | 13,707.83 | 48,800 |
| 2022-04-01 | 15,100.00 | 15,100.00 | 14,550.00 | 14,900.00 | 13,437.28 | 53,700 |
| 2022-03-31 | 15,600.00 | 15,700.00 | 14,700.00 | 15,150.00 | 13,662.74 | 78,000 |
| 2022-03-30 | 15,950.00 | 16,250.00 | 15,450.00 | 15,550.00 | 14,023.47 | 66,300 |
| 2022-03-29 | 16,700.00 | 16,700.00 | 16,000.00 | 16,250.00 | 14,654.75 | 116,600 |
| 2022-03-28 | 15,050.00 | 16,100.00 | 15,000.00 | 15,800.00 | 14,248.93 | 342,900 |
| 2022-03-25 | 15,350.00 | 15,350.00 | 14,400.00 | 15,050.00 | 13,572.55 | 63,500 |
| 2022-03-24 | 15,200.00 | 15,400.00 | 15,100.00 | 15,350.00 | 13,843.10 | 64,300 |
| 2022-03-23 | 15,100.00 | 15,600.00 | 15,100.00 | 15,200.00 | 13,707.83 | 92,400 |
| 2022-03-22 | 15,300.00 | 15,300.00 | 14,900.00 | 15,100.00 | 13,617.64 | 39,700 |
| 2022-03-21 | 15,000.00 | 15,500.00 | 14,800.00 | 15,200.00 | 13,707.83 | 120,500 |
| 2022-03-18 | 14,750.00 | 16,100.00 | 14,750.00 | 15,400.00 | 13,888.19 | 87,400 |
| 2022-03-17 | 16,500.00 | 16,500.00 | 15,450.00 | 15,750.00 | 14,203.83 | 48,700 |
| 2022-03-16 | 15,000.00 | 17,200.00 | 15,000.00 | 16,600.00 | 14,970.39 | 193,700 |
| 2022-03-15 | 16,400.00 | 16,750.00 | 16,100.00 | 16,100.00 | 14,519.48 | 34,700 |
| 2022-03-14 | 19,150.00 | 19,150.00 | 16,700.00 | 17,300.00 | 15,601.67 | 168,900 |
| 2022-03-11 | 17,700.00 | 17,900.00 | 17,700.00 | 17,900.00 | 16,142.77 | 147,100 |
| 2022-03-10 | 16,750.00 | 16,750.00 | 16,700.00 | 16,750.00 | 15,105.67 | 148,800 |
| 2022-03-09 | 14,700.00 | 15,700.00 | 13,800.00 | 15,700.00 | 14,158.74 | 131,000 |
| 2022-03-08 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 13,256.91 | 182,700 |
| 2022-03-07 | 13,250.00 | 14,150.00 | 13,250.00 | 14,150.00 | 12,760.91 | 115,100 |
| 2022-03-04 | 13,150.00 | 13,250.00 | 12,700.00 | 13,250.00 | 11,949.26 | 58,000 |
| 2022-03-03 | 12,600.00 | 13,450.00 | 12,450.00 | 13,150.00 | 11,859.07 | 49,000 |
| 2022-03-02 | 12,600.00 | 12,600.00 | 12,250.00 | 12,600.00 | 11,363.07 | 24,600 |
| 2022-03-01 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,182.70 | 8,900 |
| 2022-02-28 | 12,600.00 | 12,600.00 | 12,050.00 | 12,550.00 | 11,317.98 | 6,200 |
| 2022-02-25 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 11,363.07 | 5,800 |
| 2022-02-24 | 12,600.00 | 12,600.00 | 12,250.00 | 12,350.00 | 11,137.61 | 5,300 |
| 2022-02-23 | 12,400.00 | 12,600.00 | 12,050.00 | 12,600.00 | 11,363.07 | 15,200 |
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.