Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 6,860.00 | 7,000.00 | 6,680.00 | 6,990.00 | 6,703.13 | 5,400 |
| 2025-04-17 | 6,910.00 | 6,910.00 | 6,850.00 | 6,860.00 | 6,578.47 | 4,600 |
| 2025-04-16 | 6,790.00 | 6,910.00 | 6,790.00 | 6,910.00 | 6,626.42 | 2,400 |
| 2025-04-15 | 6,860.00 | 6,860.00 | 6,440.00 | 6,460.00 | 6,194.88 | 800 |
| 2025-04-14 | 6,900.00 | 7,000.00 | 6,900.00 | 6,910.00 | 6,626.42 | 3,900 |
| 2025-04-11 | 7,240.00 | 7,240.00 | 6,900.00 | 6,900.00 | 6,616.83 | 3,200 |
| 2025-04-10 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,578.47 | 3,300 |
| 2025-04-09 | 6,420.00 | 6,420.00 | 5,990.00 | 6,420.00 | 6,156.53 | 1,200 |
| 2025-04-08 | 6,900.00 | 6,900.00 | 6,420.00 | 6,420.00 | 6,156.53 | 6,500 |
| 2025-04-04 | 6,750.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,616.83 | 2,100 |
| 2025-04-03 | 6,600.00 | 7,090.00 | 6,600.00 | 7,000.00 | 6,712.72 | 4,300 |
| 2025-04-02 | 7,000.00 | 7,090.00 | 6,990.00 | 7,090.00 | 6,799.03 | 25,400 |
| 2025-04-01 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,578.47 | 900 |
| 2025-03-28 | 6,880.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,712.72 | 22,200 |
| 2025-03-27 | 7,000.00 | 7,050.00 | 6,870.00 | 6,870.00 | 6,588.06 | 9,800 |
| 2025-03-26 | 7,000.00 | 7,000.00 | 6,870.00 | 7,000.00 | 6,712.72 | 3,800 |
| 2025-03-25 | 7,080.00 | 7,080.00 | 7,060.00 | 7,060.00 | 6,770.26 | 1,300 |
| 2025-03-24 | 7,000.00 | 7,090.00 | 6,720.00 | 7,090.00 | 6,799.03 | 1,900 |
| 2025-03-21 | 6,900.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,712.72 | 10,900 |
| 2025-03-20 | 7,030.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 2,800 |
| 2025-03-18 | 7,500.00 | 7,500.00 | 6,710.00 | 7,030.00 | 6,741.49 | 10,400 |
| 2025-03-17 | 7,050.00 | 7,050.00 | 7,000.00 | 7,030.00 | 6,741.49 | 15,600 |
| 2025-03-14 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 6,760.67 | 1,600 |
| 2025-03-13 | 7,250.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,712.72 | 17,100 |
| 2025-03-12 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,904.51 | 9,100 |
| 2025-03-11 | 7,070.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,712.72 | 14,100 |
| 2025-03-10 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 6,799.03 | 6,700 |
| 2025-03-07 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,712.72 | 8,200 |
| 2025-03-06 | 6,800.00 | 7,050.00 | 6,800.00 | 6,900.00 | 6,616.83 | 8,600 |
| 2025-03-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,712.72 | 700 |
| 2025-03-04 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 108,300 |
| 2025-03-03 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,760.67 | 31,100 |
| 2025-02-28 | 6,710.00 | 7,100.00 | 6,710.00 | 7,050.00 | 6,760.67 | 6,800 |
| 2025-02-27 | 6,900.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,703.13 | 700 |
| 2025-02-26 | 6,900.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,712.72 | 2,000 |
| 2025-02-25 | 6,900.00 | 7,200.00 | 6,830.00 | 6,830.00 | 6,549.70 | 2,300 |
| 2025-02-24 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,616.83 | 2,600 |
| 2025-02-21 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,616.83 | 3,600 |
| 2025-02-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,664.77 | 500 |
| 2025-02-19 | 6,890.00 | 6,970.00 | 6,890.00 | 6,950.00 | 6,664.77 | 3,400 |
| 2025-02-18 | 7,020.00 | 7,100.00 | 6,890.00 | 6,890.00 | 6,607.24 | 8,600 |
| 2025-02-17 | 7,250.00 | 7,250.00 | 7,000.00 | 7,020.00 | 6,731.90 | 5,900 |
| 2025-02-14 | 7,270.00 | 7,270.00 | 7,260.00 | 7,260.00 | 6,962.05 | 600 |
| 2025-02-13 | 7,010.00 | 7,010.00 | 6,700.00 | 7,000.00 | 6,712.72 | 8,100 |
| 2025-02-12 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,722.31 | 200 |
| 2025-02-11 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 6,722.31 | 1,100 |
| 2025-02-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,712.72 | 5,800 |
| 2025-02-07 | 7,200.00 | 7,200.00 | 6,850.00 | 7,000.00 | 6,712.72 | 3,200 |
| 2025-02-06 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,616.83 | 3,700 |
| 2025-02-05 | 7,070.00 | 7,070.00 | 6,760.00 | 7,000.00 | 6,712.72 | 1,500 |
| 2025-02-03 | 7,070.00 | 7,070.00 | 6,700.00 | 7,070.00 | 6,779.85 | 3,400 |
| 2025-01-24 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,779.85 | 100 |
| 2025-01-23 | 6,630.00 | 7,070.00 | 6,630.00 | 7,070.00 | 6,779.85 | 2,500 |
| 2025-01-21 | 6,800.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,386.68 | 2,200 |
| 2025-01-20 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 16,300 |
| 2025-01-17 | 6,900.00 | 6,900.00 | 6,820.00 | 6,820.00 | 6,540.11 | 3,000 |
| 2025-01-16 | 7,000.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,568.88 | 800 |
| 2025-01-15 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,712.72 | 400 |
| 2025-01-14 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,808.62 | 1,400 |
| 2025-01-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,712.72 | 2,700 |
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.