Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 7,210.00 | 7,210.00 | 7,000.00 | 7,000.00 | 6,712.72 | 2,900 |
| 2025-01-09 | 7,200.00 | 7,210.00 | 7,200.00 | 7,210.00 | 6,914.10 | 8,100 |
| 2025-01-08 | 7,050.00 | 7,300.00 | 7,050.00 | 7,200.00 | 6,904.51 | 218,500 |
| 2025-01-07 | 7,000.00 | 7,290.00 | 7,000.00 | 7,100.00 | 6,808.62 | 63,800 |
| 2025-01-06 | 7,050.00 | 7,290.00 | 7,000.00 | 7,050.00 | 6,760.67 | 63,300 |
| 2025-01-03 | 6,910.00 | 7,290.00 | 6,910.00 | 7,050.00 | 6,760.67 | 4,700 |
| 2025-01-02 | 7,050.00 | 7,050.00 | 6,910.00 | 6,910.00 | 6,626.42 | 2,000 |
| 2024-12-31 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,000.41 | 8,700 |
| 2024-12-30 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,000.41 | 5,000 |
| 2024-12-27 | 7,320.00 | 7,320.00 | 7,000.00 | 7,320.00 | 7,019.59 | 18,500 |
| 2024-12-26 | 7,100.00 | 7,300.00 | 7,100.00 | 7,250.00 | 6,952.46 | 3,900 |
| 2024-12-25 | 7,100.00 | 7,300.00 | 7,100.00 | 7,120.00 | 6,827.80 | 2,200 |
| 2024-12-24 | 7,210.00 | 7,220.00 | 7,000.00 | 7,100.00 | 6,808.62 | 13,800 |
| 2024-12-23 | 6,900.00 | 7,220.00 | 6,900.00 | 7,220.00 | 6,923.69 | 11,400 |
| 2024-12-20 | 7,500.00 | 7,600.00 | 7,000.00 | 7,030.00 | 6,741.49 | 15,600 |
| 2024-12-19 | 7,320.00 | 7,320.00 | 7,000.00 | 7,300.00 | 7,000.41 | 6,000 |
| 2024-12-18 | 7,390.00 | 7,390.00 | 6,950.00 | 7,320.00 | 7,019.59 | 20,900 |
| 2024-12-17 | 7,230.00 | 7,480.00 | 7,200.00 | 7,390.00 | 7,086.72 | 27,400 |
| 2024-12-16 | 7,050.00 | 7,150.00 | 7,010.00 | 7,150.00 | 6,856.57 | 6,000 |
| 2024-12-13 | 7,000.00 | 7,090.00 | 7,000.00 | 7,050.00 | 6,760.67 | 6,700 |
| 2024-12-12 | 6,920.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,636.01 | 10,000 |
| 2024-12-11 | 6,800.00 | 6,970.00 | 6,450.00 | 6,600.00 | 6,329.14 | 15,700 |
| 2024-12-10 | 6,620.00 | 6,970.00 | 6,610.00 | 6,800.00 | 6,520.93 | 1,200 |
| 2024-12-09 | 6,640.00 | 6,790.00 | 6,420.00 | 6,610.00 | 6,338.73 | 9,100 |
| 2024-12-06 | 6,900.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,377.09 | 1,900 |
| 2024-12-05 | 6,520.00 | 6,980.00 | 6,520.00 | 6,900.00 | 6,616.83 | 3,300 |
| 2024-12-04 | 6,620.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,329.14 | 800 |
| 2024-12-03 | 6,630.00 | 6,630.00 | 6,620.00 | 6,620.00 | 6,348.32 | 1,300 |
| 2024-12-02 | 6,700.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,348.32 | 3,700 |
| 2024-11-29 | 6,990.00 | 6,990.00 | 6,600.00 | 6,970.00 | 6,683.95 | 5,400 |
| 2024-11-28 | 6,600.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,703.13 | 10,600 |
| 2024-11-27 | 6,900.00 | 6,900.00 | 6,520.00 | 6,550.00 | 6,281.19 | 4,800 |
| 2024-11-26 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,616.83 | 3,500 |
| 2024-11-25 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,616.83 | 2,900 |
| 2024-11-22 | 7,000.00 | 7,000.00 | 6,560.00 | 6,900.00 | 6,616.83 | 8,200 |
| 2024-11-21 | 6,770.00 | 7,000.00 | 6,740.00 | 7,000.00 | 6,712.72 | 1,800 |
| 2024-11-20 | 6,530.00 | 6,990.00 | 6,530.00 | 6,760.00 | 6,482.57 | 9,400 |
| 2024-11-19 | 6,890.00 | 7,000.00 | 6,890.00 | 7,000.00 | 6,712.72 | 800 |
| 2024-11-18 | 7,000.00 | 7,000.00 | 6,700.00 | 6,890.00 | 6,607.24 | 6,900 |
| 2024-11-15 | 6,970.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,425.03 | 10,400 |
| 2024-11-14 | 6,700.00 | 7,100.00 | 6,700.00 | 6,970.00 | 6,683.95 | 8,600 |
| 2024-11-13 | 6,710.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,425.03 | 10,900 |
| 2024-11-12 | 6,590.00 | 6,700.00 | 6,250.00 | 6,700.00 | 6,425.03 | 8,200 |
| 2024-11-11 | 6,500.00 | 6,770.00 | 6,350.00 | 6,590.00 | 6,319.55 | 9,800 |
| 2024-11-08 | 6,700.00 | 6,800.00 | 6,500.00 | 6,780.00 | 6,501.75 | 4,300 |
| 2024-11-07 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,425.03 | 6,200 |
| 2024-11-06 | 6,300.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,137.35 | 6,200 |
| 2024-11-05 | 6,700.00 | 6,700.00 | 6,050.00 | 6,310.00 | 6,051.04 | 5,600 |
| 2024-11-04 | 6,920.00 | 6,920.00 | 6,480.00 | 6,490.00 | 6,223.65 | 3,800 |
| 2024-11-01 | 6,890.00 | 6,890.00 | 6,480.00 | 6,480.00 | 6,214.06 | 1,800 |
| 2024-10-31 | 6,900.00 | 6,900.00 | 6,650.00 | 6,890.00 | 6,607.24 | 7,900 |
| 2024-10-30 | 6,650.00 | 6,950.00 | 6,650.00 | 6,950.00 | 6,664.77 | 6,500 |
| 2024-10-29 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,722.31 | 15,300 |
| 2024-10-28 | 7,000.00 | 7,010.00 | 6,740.00 | 7,010.00 | 6,722.31 | 4,200 |
| 2024-10-25 | 7,000.00 | 7,000.00 | 6,680.00 | 7,000.00 | 6,712.72 | 8,000 |
| 2024-10-24 | 6,650.00 | 6,990.00 | 6,650.00 | 6,650.00 | 6,377.09 | 3,000 |
| 2024-10-23 | 7,000.00 | 7,000.00 | 6,840.00 | 7,000.00 | 6,712.72 | 16,000 |
| 2024-10-22 | 6,920.00 | 7,000.00 | 6,510.00 | 7,000.00 | 6,712.72 | 22,400 |
| 2024-10-21 | 7,010.00 | 7,130.00 | 6,910.00 | 6,910.00 | 6,626.42 | 3,600 |
| 2024-10-18 | 7,120.00 | 7,140.00 | 7,000.00 | 7,140.00 | 6,846.98 | 12,600 |
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.