Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12,500.00	12,600.00	12,000.00	12,550.00	11,317.98	19,600
2022-02-21	12,450.00	12,550.00	12,400.00	12,400.00	11,182.70	6,000
2022-02-18	12,400.00	12,600.00	12,400.00	12,450.00	11,227.79	42,700
2022-02-17	12,500.00	12,600.00	12,200.00	12,200.00	11,002.34	13,900
2022-02-16	12,400.00	12,500.00	12,200.00	12,500.00	11,272.88	21,200
2022-02-15	11,850.00	12,500.00	11,850.00	12,400.00	11,182.70	1,100
2022-02-14	12,600.00	12,600.00	12,100.00	12,500.00	11,272.88	7,300
2022-02-11	12,050.00	12,600.00	12,000.00	12,500.00	11,272.88	9,300
2022-02-10	12,800.00	12,800.00	12,300.00	12,700.00	11,453.25	2,000
2022-02-09	12,550.00	12,850.00	12,300.00	12,750.00	11,498.34	8,900
2022-02-08	12,450.00	12,550.00	12,300.00	12,550.00	11,317.98	6,700
2022-02-07	12,400.00	12,500.00	12,400.00	12,450.00	11,227.79	3,700
2022-01-28	12,400.00	12,950.00	12,250.00	12,400.00	11,182.70	2,200
2022-01-27	12,400.00	12,400.00	12,400.00	12,400.00	11,182.70	3,300
2022-01-26	12,000.00	12,700.00	12,000.00	12,400.00	11,182.70	13,200
2022-01-25	12,400.00	12,600.00	11,700.00	11,900.00	10,731.79	2,500
2022-01-24	12,000.00	12,500.00	12,000.00	12,450.00	11,227.79	7,100
2022-01-21	12,050.00	12,600.00	12,050.00	12,550.00	11,317.98	2,900
2022-01-20	11,650.00	12,600.00	11,650.00	12,050.00	10,867.06	8,400
2022-01-19	11,600.00	13,000.00	11,600.00	12,500.00	11,272.88	7,000
2022-01-18	12,900.00	12,900.00	12,000.00	12,400.00	11,182.70	14,200
2022-01-17	12,500.00	13,000.00	12,500.00	12,500.00	11,272.88	17,800
2022-01-14	12,200.00	12,500.00	12,200.00	12,450.00	11,227.79	4,900
2022-01-13	12,300.00	12,900.00	11,800.00	12,400.00	11,182.70	8,700
2022-01-12	12,600.00	12,600.00	12,400.00	12,600.00	11,363.07	9,900
2022-01-11	12,650.00	12,700.00	12,600.00	12,600.00	11,363.07	17,100
2022-01-10	13,450.00	13,450.00	12,700.00	13,000.00	11,723.80	34,800
2022-01-07	12,500.00	12,700.00	12,500.00	12,650.00	11,408.16	40,300
2022-01-06	12,400.00	12,600.00	12,400.00	12,550.00	11,317.98	26,100
2022-01-05	12,550.00	12,700.00	12,400.00	12,400.00	11,182.70	24,700
2022-01-04	12,600.00	12,800.00	12,500.00	12,500.00	11,272.88	12,700
2021-12-31	13,300.00	13,300.00	12,550.00	12,600.00	11,363.07	14,600
2021-12-30	12,500.00	12,800.00	12,300.00	12,550.00	11,317.98	8,700
2021-12-29	11,700.00	12,600.00	11,700.00	12,350.00	11,137.61	22,300
2021-12-28	12,600.00	12,700.00	12,400.00	12,400.00	11,182.70	34,300
2021-12-27	12,500.00	12,600.00	12,500.00	12,600.00	11,363.07	12,300
2021-12-24	12,250.00	12,600.00	12,200.00	12,500.00	11,272.88	10,400
2021-12-23	12,800.00	13,000.00	12,200.00	12,250.00	11,047.43	12,900
2021-12-22	12,900.00	12,900.00	12,600.00	12,800.00	11,543.43	6,900
2021-12-21	13,200.00	13,200.00	12,600.00	12,900.00	11,633.62	17,300
2021-12-20	12,350.00	12,600.00	12,300.00	12,500.00	11,272.88	23,500
2021-12-17	12,500.00	12,500.00	12,300.00	12,300.00	11,092.52	29,000
2021-12-16	12,800.00	12,800.00	12,400.00	12,500.00	11,272.88	8,600
2021-12-15	12,500.00	12,500.00	12,350.00	12,400.00	11,182.70	11,500
2021-12-14	12,600.00	12,600.00	12,250.00	12,500.00	11,272.88	11,200
2021-12-13	12,650.00	12,700.00	12,550.00	12,600.00	11,363.07	24,100
2021-12-10	12,600.00	12,900.00	12,600.00	12,650.00	11,408.16	18,800
2021-12-09	12,400.00	12,800.00	12,400.00	12,600.00	11,363.07	13,800
2021-12-08	12,300.00	12,800.00	12,300.00	12,400.00	11,182.70	26,800
2021-12-07	12,400.00	12,800.00	12,000.00	12,200.00	11,002.34	57,900
2021-12-06	12,400.00	13,000.00	12,400.00	12,400.00	11,182.70	19,000
2021-12-03	12,600.00	12,800.00	12,300.00	12,400.00	11,182.70	24,600
2021-12-02	13,300.00	13,300.00	12,800.00	12,800.00	11,543.43	11,200
2021-12-01	12,400.00	12,900.00	12,400.00	12,650.00	11,408.16	13,600
2021-11-30	13,200.00	13,400.00	12,750.00	13,000.00	11,723.80	15,600
2021-11-29	13,500.00	13,500.00	12,650.00	13,450.00	12,129.62	12,900
2021-11-26	12,800.00	13,600.00	12,800.00	13,500.00	12,174.72	52,100
2021-11-25	13,200.00	13,200.00	12,600.00	12,800.00	11,543.43	14,100
2021-11-24	13,000.00	13,100.00	12,800.00	13,100.00	11,813.98	32,400
2021-11-23	12,800.00	13,000.00	12,600.00	13,000.00	11,723.80	17,900

← NewerPage 20 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.