Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7,090.00 | 7,150.00 | 7,000.00 | 7,150.00 | 6,856.57 | 7,037 |
| 2025-10-14 | 7,010.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,760.67 | 1,483 |
| 2025-10-13 | 6,910.00 | 7,250.00 | 6,910.00 | 7,000.00 | 6,712.72 | 5,590 |
| 2025-10-10 | 7,000.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,626.42 | 2,485 |
| 2025-10-09 | 6,930.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,712.72 | 2,765 |
| 2025-10-08 | 7,050.00 | 7,050.00 | 6,750.00 | 6,870.00 | 6,588.06 | 3,677 |
| 2025-10-07 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,760.67 | 4,379 |
| 2025-10-06 | 7,100.00 | 7,100.00 | 7,010.00 | 7,100.00 | 6,808.62 | 471 |
| 2025-10-03 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 4,096 |
| 2025-10-02 | 7,100.00 | 7,100.00 | 6,910.00 | 7,050.00 | 6,760.67 | 1,187 |
| 2025-10-01 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,808.62 | 4,667 |
| 2025-09-30 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,808.62 | 2,062 |
| 2025-09-29 | 7,130.00 | 7,130.00 | 7,010.00 | 7,010.00 | 6,722.31 | 2,416 |
| 2025-09-26 | 7,150.00 | 7,200.00 | 7,120.00 | 7,120.00 | 6,827.80 | 4,976 |
| 2025-09-25 | 7,200.00 | 7,200.00 | 7,100.00 | 7,150.00 | 6,856.57 | 95,553 |
| 2025-09-24 | 7,100.00 | 7,250.00 | 7,000.00 | 7,200.00 | 6,904.51 | 4,646 |
| 2025-09-23 | 6,980.00 | 7,000.00 | 6,980.00 | 7,000.00 | 6,712.72 | 35,409 |
| 2025-09-22 | 7,000.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,693.54 | 55,013 |
| 2025-09-19 | 7,220.00 | 7,220.00 | 6,990.00 | 7,000.00 | 6,712.72 | 40,429 |
| 2025-09-18 | 7,230.00 | 7,300.00 | 7,200.00 | 7,220.00 | 6,923.69 | 11,022 |
| 2025-09-17 | 7,250.00 | 7,250.00 | 7,240.00 | 7,240.00 | 6,942.87 | 1,040 |
| 2025-09-16 | 7,300.00 | 7,300.00 | 7,230.00 | 7,250.00 | 6,952.46 | 4,935 |
| 2025-09-15 | 7,350.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,000.41 | 6,618 |
| 2025-09-12 | 7,390.00 | 7,390.00 | 7,200.00 | 7,380.00 | 7,077.13 | 2,357 |
| 2025-09-11 | 7,250.00 | 7,500.00 | 7,250.00 | 7,390.00 | 7,086.72 | 15,813 |
| 2025-09-10 | 7,250.00 | 7,290.00 | 7,200.00 | 7,250.00 | 6,952.46 | 3,222 |
| 2025-09-09 | 7,280.00 | 7,280.00 | 7,250.00 | 7,250.00 | 6,952.46 | 3,199 |
| 2025-09-08 | 7,180.00 | 7,290.00 | 7,180.00 | 7,280.00 | 6,981.23 | 2,601 |
| 2025-09-05 | 7,170.00 | 7,290.00 | 7,170.00 | 7,190.00 | 6,894.92 | 5,483 |
| 2025-09-04 | 7,300.00 | 7,300.00 | 7,130.00 | 7,130.00 | 6,837.39 | 1,432 |
| 2025-09-03 | 7,180.00 | 7,300.00 | 7,180.00 | 7,300.00 | 7,000.41 | 797 |
| 2025-08-29 | 7,150.00 | 7,170.00 | 7,150.00 | 7,170.00 | 6,875.75 | 1,667 |
| 2025-08-28 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 6,856.57 | 1,746 |
| 2025-08-27 | 7,200.00 | 7,300.00 | 7,200.00 | 7,290.00 | 6,990.82 | 2,108 |
| 2025-08-26 | 7,490.00 | 7,490.00 | 7,150.00 | 7,200.00 | 6,904.51 | 6,134 |
| 2025-08-25 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,904.51 | 5,949 |
| 2025-08-22 | 7,250.00 | 7,270.00 | 7,120.00 | 7,120.00 | 6,827.80 | 19,026 |
| 2025-08-21 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 6,990.82 | 3,506 |
| 2025-08-20 | 7,340.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,000.41 | 2,223 |
| 2025-08-19 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,048.36 | 5,879 |
| 2025-08-18 | 7,430.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,048.36 | 4,270 |
| 2025-08-15 | 7,430.00 | 7,430.00 | 7,200.00 | 7,430.00 | 7,125.08 | 6,570 |
| 2025-08-14 | 7,290.00 | 7,450.00 | 7,290.00 | 7,430.00 | 7,125.08 | 6,563 |
| 2025-08-13 | 7,290.00 | 7,300.00 | 7,250.00 | 7,290.00 | 6,990.82 | 11,253 |
| 2025-08-12 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,096.31 | 6,338 |
| 2025-08-11 | 7,470.00 | 7,470.00 | 7,310.00 | 7,420.00 | 7,115.49 | 19,903 |
| 2025-08-08 | 7,350.00 | 7,500.00 | 7,340.00 | 7,470.00 | 7,163.43 | 26,098 |
| 2025-08-07 | 7,300.00 | 7,350.00 | 7,300.00 | 7,340.00 | 7,038.77 | 5,412 |
| 2025-08-06 | 7,250.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,000.41 | 5,370 |
| 2025-08-05 | 7,210.00 | 7,250.00 | 7,200.00 | 7,250.00 | 6,952.46 | 7,844 |
| 2025-08-04 | 7,200.00 | 7,300.00 | 7,200.00 | 7,210.00 | 6,914.10 | 2,360 |
| 2025-08-01 | 7,210.00 | 7,250.00 | 7,200.00 | 7,200.00 | 6,904.51 | 4,275 |
| 2025-07-31 | 7,390.00 | 7,390.00 | 7,020.00 | 7,200.00 | 6,904.51 | 1,713 |
| 2025-07-30 | 7,400.00 | 7,400.00 | 7,100.00 | 7,380.00 | 7,077.13 | 568 |
| 2025-07-29 | 7,380.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,048.36 | 7,225 |
| 2025-07-28 | 7,380.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,077.13 | 17,525 |
| 2025-07-25 | 7,300.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,077.13 | 8,268 |
| 2025-07-24 | 7,050.00 | 7,380.00 | 7,050.00 | 7,300.00 | 7,000.41 | 12,986 |
| 2025-07-23 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,760.67 | 18,576 |
| 2025-07-22 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,856.57 | 4,602 |
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.