Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 6,900.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,664.77 | 25,003 |
| 2026-01-08 | 6,950.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,626.42 | 1,575 |
| 2026-01-07 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,664.77 | 1,338 |
| 2026-01-06 | 6,650.00 | 6,970.00 | 6,650.00 | 6,970.00 | 6,683.95 | 3,708 |
| 2026-01-05 | 6,850.00 | 6,880.00 | 6,850.00 | 6,880.00 | 6,597.65 | 2,641 |
| 2025-12-31 | 6,850.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,616.83 | 4,197 |
| 2025-12-30 | 6,760.00 | 6,890.00 | 6,760.00 | 6,850.00 | 6,568.88 | 1,594 |
| 2025-12-29 | 6,720.00 | 6,900.00 | 6,720.00 | 6,750.00 | 6,472.98 | 679 |
| 2025-12-26 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,703.13 | 296 |
| 2025-12-25 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,712.72 | 7,344 |
| 2025-12-24 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,664.77 | 438 |
| 2025-12-23 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,425.03 | 4,247 |
| 2025-12-22 | 6,850.00 | 6,900.00 | 6,720.00 | 6,900.00 | 6,616.83 | 1,702 |
| 2025-12-19 | 7,000.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,568.88 | 3,896 |
| 2025-12-18 | 6,750.00 | 7,000.00 | 6,750.00 | 7,000.00 | 6,712.72 | 2,249 |
| 2025-12-17 | 7,250.00 | 7,250.00 | 6,630.00 | 7,100.00 | 6,808.62 | 5,227 |
| 2025-12-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,520.93 | 717 |
| 2025-12-12 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,520.93 | 2,586 |
| 2025-12-11 | 6,950.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,712.72 | 1,299 |
| 2025-12-10 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,683.95 | 6,824 |
| 2025-12-09 | 7,080.00 | 7,080.00 | 7,000.00 | 7,000.00 | 6,712.72 | 4,000 |
| 2025-12-08 | 7,000.00 | 7,090.00 | 6,830.00 | 6,830.00 | 6,549.70 | 1,568 |
| 2025-12-05 | 7,120.00 | 7,150.00 | 6,640.00 | 7,000.00 | 6,712.72 | 1,047 |
| 2025-12-04 | 7,020.00 | 7,020.00 | 7,010.00 | 7,020.00 | 6,731.90 | 1,748 |
| 2025-12-03 | 7,080.00 | 7,080.00 | 7,050.00 | 7,050.00 | 6,760.67 | 841 |
| 2025-12-02 | 7,010.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,789.44 | 1,736 |
| 2025-12-01 | 7,000.00 | 7,180.00 | 7,000.00 | 7,010.00 | 6,722.31 | 6,728 |
| 2025-11-28 | 7,080.00 | 7,090.00 | 7,000.00 | 7,000.00 | 6,712.72 | 3,421 |
| 2025-11-27 | 6,950.00 | 7,080.00 | 6,950.00 | 7,080.00 | 6,789.44 | 4,060 |
| 2025-11-26 | 6,880.00 | 6,900.00 | 6,880.00 | 6,890.00 | 6,607.24 | 19,104 |
| 2025-11-25 | 6,820.00 | 6,880.00 | 6,820.00 | 6,880.00 | 6,597.65 | 340 |
| 2025-11-24 | 6,900.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,530.52 | 4,989 |
| 2025-11-21 | 6,900.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,616.83 | 435 |
| 2025-11-20 | 6,810.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,616.83 | 3,802 |
| 2025-11-19 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 6,616.83 | 758 |
| 2025-11-18 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,616.83 | 1,937 |
| 2025-11-17 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,616.83 | 4,525 |
| 2025-11-14 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,616.83 | 4,816 |
| 2025-11-13 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,616.83 | 3,886 |
| 2025-11-12 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 6,894.92 | 678 |
| 2025-11-11 | 7,300.00 | 7,300.00 | 6,900.00 | 7,190.00 | 6,894.92 | 11,158 |
| 2025-11-10 | 6,990.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,712.72 | 3,547 |
| 2025-11-07 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,703.13 | 789 |
| 2025-11-06 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,683.95 | 6,608 |
| 2025-11-05 | 6,900.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,664.77 | 4,459 |
| 2025-11-04 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,616.83 | 7,303 |
| 2025-11-03 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,616.83 | 12,550 |
| 2025-10-31 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 6,712.72 | 1,402 |
| 2025-10-30 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,722.31 | 3,245 |
| 2025-10-29 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 5,496 |
| 2025-10-28 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 6,712.72 | 3,908 |
| 2025-10-27 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | 6,731.90 | 1,197 |
| 2025-10-24 | 7,060.00 | 7,060.00 | 7,030.00 | 7,030.00 | 6,741.49 | 10,569 |
| 2025-10-23 | 7,100.00 | 7,170.00 | 7,000.00 | 7,000.00 | 6,712.72 | 2,646 |
| 2025-10-22 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,712.72 | 2,563 |
| 2025-10-21 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,664.77 | 3,031 |
| 2025-10-20 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,808.62 | 1,728 |
← NewerPage 4 of 4 · 237 trading days
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.