Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6,930.00	6,930.00	6,800.00	6,930.00	6,645.60	12,794
2026-07-15	6,780.00	6,950.00	6,780.00	6,910.00	6,626.42	17,414
2026-07-14	6,300.00	6,800.00	6,300.00	6,690.00	6,415.44	6,199
2026-07-13	6,790.00	6,790.00	6,600.00	6,600.00	6,329.14	1,017
2026-07-10	6,700.00	6,940.00	6,680.00	6,790.00	6,511.34	1,284
2026-07-09	6,950.00	6,950.00	6,450.00	6,700.00	6,425.03	1,319
2026-07-08	6,550.00	6,850.00	6,550.00	6,550.00	6,281.19	532
2026-07-07	6,550.00	6,550.00	6,550.00	6,550.00	6,281.19	1,423
2026-07-06	6,980.00	6,980.00	6,550.00	6,550.00	6,281.19	1,152
2026-07-03	6,950.00	6,950.00	6,450.00	6,530.00	6,262.01	4,559
2026-07-02	6,790.00	6,920.00	6,460.00	6,920.00	6,636.01	7,836
2026-07-01	6,800.00	6,800.00	6,400.00	6,790.00	6,511.34	18,401
2026-06-30	6,700.00	6,810.00	6,640.00	6,800.00	6,520.93	6,796
2026-06-29	6,440.00	6,500.00	6,430.00	6,430.00	6,166.11	1,100
2026-06-26	6,550.00	6,550.00	6,500.00	6,500.00	6,233.24	7,995
2026-06-25	6,550.00	6,710.00	6,500.00	6,710.00	6,434.62	1,571
2026-06-23	6,600.00	6,600.00	6,450.00	6,600.00	6,329.14	4,116
2026-06-22	6,700.00	6,700.00	6,290.00	6,690.00	6,415.44	1,781
2026-06-19	6,700.00	6,700.00	6,700.00	6,700.00	6,425.03	233
2026-06-17	6,700.00	6,700.00	6,700.00	6,700.00	6,425.03	374
2026-06-16	6,800.00	6,800.00	6,700.00	6,700.00	6,425.03	7,448
2026-06-15	6,800.00	6,800.00	6,800.00	6,800.00	6,520.93	1,025
2026-06-11	6,530.00	6,810.00	6,530.00	6,800.00	6,520.93	1,212
2026-06-10	6,480.00	6,510.00	6,480.00	6,510.00	6,242.83	302
2026-06-09	6,450.00	6,450.00	6,450.00	6,450.00	6,185.29	10,158
2026-06-08	6,440.00	6,840.00	6,440.00	6,450.00	6,185.29	827
2026-06-05	7,000.00	7,000.00	6,430.00	6,430.00	6,166.11	901
2026-06-04	6,660.00	6,660.00	6,660.00	6,660.00	6,386.68	127
2026-06-03	6,650.00	6,650.00	6,640.00	6,650.00	6,377.09	1,613
2026-06-02	7,080.00	7,080.00	6,630.00	6,630.00	6,357.91	1,046
2026-06-01	6,910.00	7,100.00	6,910.00	7,100.00	6,808.62	1,670
2026-05-29	6,600.00	7,050.00	6,600.00	7,050.00	6,760.67	1,826
2026-05-28	6,600.00	6,990.00	6,510.00	6,900.00	6,616.83	13,051
2026-05-27	6,550.00	6,600.00	6,550.00	6,600.00	6,329.14	555
2026-05-25	6,890.00	6,900.00	6,510.00	6,600.00	6,329.14	4,790
2026-05-22	6,600.00	6,900.00	6,600.00	6,900.00	6,616.83	322
2026-05-21	6,930.00	6,930.00	6,560.00	6,560.00	6,290.78	520
2026-05-20	6,940.00	6,940.00	6,940.00	6,940.00	6,655.18	288
2026-05-19	6,890.00	6,960.00	6,570.00	6,800.00	6,520.93	4,444
2026-05-18	7,000.00	7,100.00	6,540.00	6,540.00	6,271.60	4,431
2026-05-15	6,800.00	7,180.00	6,800.00	7,000.00	6,712.72	9,663
2026-05-14	7,000.00	7,100.00	7,000.00	7,090.00	6,799.03	161,303
2026-05-13	7,000.00	7,140.00	6,950.00	7,130.00	6,837.39	6,613
2026-05-12	7,130.00	7,180.00	6,870.00	7,000.00	6,712.72	13,907
2026-05-11	7,260.00	7,260.00	7,010.00	7,150.00	6,856.57	6,859
2026-05-08	7,000.00	7,190.00	7,000.00	7,010.00	6,722.31	13,735
2026-05-07	6,990.00	7,200.00	6,730.00	6,860.00	6,578.47	6,016
2026-05-06	7,110.00	7,110.00	6,770.00	6,990.00	6,703.13	4,265
2026-05-05	6,700.00	6,900.00	6,500.00	6,900.00	6,616.83	83,051
2026-05-04	6,500.00	6,500.00	6,450.00	6,450.00	6,185.29	698
2026-04-29	6,500.00	6,840.00	6,500.00	6,500.00	6,233.24	2,784
2026-04-28	6,790.00	6,790.00	6,500.00	6,500.00	6,233.24	3,833
2026-04-24	6,460.00	6,800.00	6,460.00	6,800.00	6,520.93	7,932
2026-04-23	6,460.00	6,460.00	6,460.00	6,460.00	6,194.88	12,941
2026-04-22	6,500.00	6,600.00	6,450.00	6,450.00	6,185.29	10,442
2026-04-21	6,450.00	6,450.00	6,450.00	6,450.00	6,185.29	566
2026-04-20	6,360.00	6,430.00	6,360.00	6,430.00	6,166.11	420
2026-04-17	6,360.00	6,360.00	6,360.00	6,360.00	6,098.99	335
2026-04-16	6,390.00	6,680.00	6,350.00	6,400.00	6,137.35	4,151
2026-04-15	6,300.00	6,690.00	6,300.00	6,690.00	6,415.44	779

← NewerPage 2 of 21 · 1,227 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.