Mekong Fisheries JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	6,500.00	6,690.00	6,500.00	6,690.00	6,415.44	7,364
2026-04-10	6,600.00	6,690.00	6,330.00	6,630.00	6,357.91	5,225
2026-04-09	6,520.00	6,690.00	6,450.00	6,600.00	6,329.14	6,315
2026-04-08	6,490.00	6,720.00	6,300.00	6,520.00	6,252.42	11,085
2026-04-07	6,320.00	6,320.00	6,300.00	6,300.00	6,041.45	701
2026-04-06	6,320.00	6,320.00	6,320.00	6,320.00	6,060.63	1,084
2026-04-03	6,250.00	6,250.00	6,200.00	6,200.00	5,945.55	4,636
2026-04-02	6,110.00	6,300.00	6,110.00	6,300.00	6,041.45	1,039
2026-04-01	6,200.00	6,200.00	6,200.00	6,200.00	5,945.55	2,308
2026-03-31	6,280.00	6,280.00	6,150.00	6,200.00	5,945.55	7,587
2026-03-30	6,150.00	6,290.00	6,150.00	6,280.00	6,022.27	2,307
2026-03-27	6,100.00	6,150.00	6,100.00	6,150.00	5,897.61	2,863
2026-03-26	6,400.00	6,400.00	6,070.00	6,070.00	5,820.89	3,945
2026-03-25	6,200.00	6,400.00	6,170.00	6,400.00	6,137.35	1,203
2026-03-24	6,390.00	6,390.00	6,200.00	6,200.00	5,945.55	3,248
2026-03-20	6,380.00	6,380.00	6,360.00	6,360.00	6,098.99	1,248
2026-03-19	6,300.00	6,400.00	6,300.00	6,400.00	6,137.35	1,318
2026-03-18	6,200.00	6,450.00	6,200.00	6,400.00	6,137.35	1,278
2026-03-17	6,500.00	6,500.00	6,450.00	6,450.00	6,185.29	1,126
2026-03-16	6,300.00	6,550.00	6,300.00	6,500.00	6,233.24	2,409
2026-03-13	6,410.00	6,410.00	6,350.00	6,350.00	6,089.40	3,202
2026-03-12	6,060.00	6,400.00	6,060.00	6,400.00	6,137.35	2,573
2026-03-11	6,110.00	6,110.00	6,010.00	6,060.00	5,811.30	19,264
2026-03-10	6,300.00	6,490.00	6,100.00	6,100.00	5,849.66	3,733
2026-03-09	6,500.00	6,500.00	6,150.00	6,300.00	6,041.45	19,875
2026-03-06	6,350.00	6,560.00	6,350.00	6,560.00	6,290.78	10,024
2026-03-05	6,250.00	6,400.00	6,250.00	6,250.00	5,993.50	5,854
2026-03-04	6,370.00	6,370.00	6,250.00	6,250.00	5,993.50	4,428
2026-03-03	6,350.00	6,400.00	6,330.00	6,350.00	6,089.40	13,038
2026-03-02	7,000.00	7,000.00	6,200.00	6,350.00	6,089.40	14,286
2026-02-27	6,510.00	6,650.00	6,500.00	6,620.00	6,348.32	5,812
2026-02-26	6,500.00	6,640.00	6,340.00	6,640.00	6,367.50	15,321
2026-02-25	6,700.00	6,700.00	6,500.00	6,500.00	6,233.24	4,448
2026-02-24	6,650.00	6,890.00	6,600.00	6,670.00	6,396.27	9,996
2026-02-23	6,700.00	6,700.00	6,600.00	6,650.00	6,377.09	12,780
2026-02-13	6,700.00	6,700.00	6,700.00	6,700.00	6,425.03	2,405
2026-02-12	6,600.00	6,700.00	6,600.00	6,700.00	6,425.03	368
2026-02-11	6,600.00	6,600.00	6,600.00	6,600.00	6,329.14	2,513
2026-02-10	6,700.00	6,700.00	6,640.00	6,640.00	6,367.50	733
2026-02-09	6,640.00	6,940.00	6,640.00	6,640.00	6,367.50	11,317
2026-02-06	6,700.00	6,700.00	6,640.00	6,640.00	6,367.50	8,790
2026-02-05	6,950.00	6,950.00	6,610.00	6,700.00	6,425.03	5,321
2026-02-04	6,790.00	6,790.00	6,610.00	6,700.00	6,425.03	4,770
2026-02-03	6,610.00	6,750.00	6,600.00	6,750.00	6,472.98	5,921
2026-02-02	6,850.00	6,850.00	6,610.00	6,610.00	6,338.73	1,540
2026-01-30	6,700.00	6,850.00	6,700.00	6,850.00	6,568.88	2,724
2026-01-29	6,820.00	6,840.00	6,800.00	6,840.00	6,559.29	4,410
2026-01-28	6,760.00	6,760.00	6,760.00	6,760.00	6,482.57	1,215
2026-01-27	6,700.00	6,700.00	6,700.00	6,700.00	6,425.03	4,211
2026-01-26	6,700.00	6,700.00	6,510.00	6,700.00	6,425.03	12,155
2026-01-23	6,750.00	6,760.00	6,700.00	6,700.00	6,425.03	8,317
2026-01-22	6,770.00	6,800.00	6,750.00	6,800.00	6,520.93	5,229
2026-01-21	6,780.00	6,780.00	6,770.00	6,770.00	6,492.16	2,363
2026-01-20	6,800.00	6,800.00	6,750.00	6,750.00	6,472.98	4,560
2026-01-19	7,000.00	7,000.00	6,800.00	6,800.00	6,520.93	2,432
2026-01-16	7,120.00	7,120.00	6,710.00	6,850.00	6,568.88	7,123
2026-01-15	7,050.00	7,050.00	6,700.00	6,700.00	6,425.03	1,420
2026-01-14	6,950.00	7,000.00	6,900.00	6,900.00	6,616.83	1,346
2026-01-13	6,700.00	6,990.00	6,700.00	6,950.00	6,664.77	2,565
2026-01-12	6,950.00	6,950.00	6,650.00	6,650.00	6,377.09	1,323

← NewerPage 3 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.