Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 7,050.00 | 7,200.00 | 6,900.00 | 7,130.00 | 6,837.39 | 58,800 |
| 2024-10-16 | 7,000.00 | 7,180.00 | 6,800.00 | 7,050.00 | 6,760.67 | 9,800 |
| 2024-10-15 | 7,000.00 | 7,120.00 | 7,000.00 | 7,000.00 | 6,712.72 | 10,200 |
| 2024-10-14 | 7,250.00 | 7,250.00 | 7,000.00 | 7,200.00 | 6,904.51 | 19,000 |
| 2024-10-11 | 7,430.00 | 7,430.00 | 6,910.00 | 7,250.00 | 6,952.46 | 19,700 |
| 2024-10-10 | 7,450.00 | 7,450.00 | 7,070.00 | 7,430.00 | 7,125.08 | 6,100 |
| 2024-10-09 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,144.25 | 300 |
| 2024-10-08 | 7,350.00 | 7,370.00 | 7,210.00 | 7,210.00 | 6,914.10 | 1,800 |
| 2024-10-07 | 7,350.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,048.36 | 47,000 |
| 2024-10-04 | 7,250.00 | 7,700.00 | 7,250.00 | 7,350.00 | 7,048.36 | 2,500 |
| 2024-10-03 | 7,740.00 | 7,740.00 | 7,300.00 | 7,730.00 | 7,412.76 | 3,900 |
| 2024-10-02 | 7,760.00 | 7,760.00 | 7,350.00 | 7,750.00 | 7,431.94 | 4,800 |
| 2024-10-01 | 7,770.00 | 7,770.00 | 7,430.00 | 7,760.00 | 7,441.53 | 4,600 |
| 2024-09-30 | 7,410.00 | 7,780.00 | 7,410.00 | 7,780.00 | 7,460.71 | 3,200 |
| 2024-09-27 | 7,800.00 | 7,800.00 | 7,600.00 | 7,780.00 | 7,460.71 | 2,400 |
| 2024-09-26 | 7,800.00 | 7,800.00 | 7,610.00 | 7,800.00 | 7,479.89 | 11,200 |
| 2024-09-25 | 7,870.00 | 7,880.00 | 7,450.00 | 7,840.00 | 7,518.25 | 1,400 |
| 2024-09-24 | 7,450.00 | 7,880.00 | 7,090.00 | 7,880.00 | 7,556.61 | 11,500 |
| 2024-09-20 | 7,600.00 | 7,600.00 | 7,540.00 | 7,600.00 | 7,288.10 | 300 |
| 2024-09-19 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,288.10 | 4,000 |
| 2024-09-18 | 7,950.00 | 7,950.00 | 7,010.00 | 7,300.00 | 7,000.41 | 3,300 |
| 2024-09-17 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,144.25 | 3,100 |
| 2024-09-16 | 7,400.00 | 7,490.00 | 6,960.00 | 7,450.00 | 7,144.25 | 900 |
| 2024-09-13 | 7,270.00 | 7,500.00 | 7,270.00 | 7,400.00 | 7,096.31 | 4,600 |
| 2024-09-12 | 7,280.00 | 7,280.00 | 6,910.00 | 7,280.00 | 6,981.23 | 500 |
| 2024-09-11 | 7,190.00 | 7,350.00 | 7,050.00 | 7,280.00 | 6,981.23 | 9,900 |
| 2024-09-10 | 6,810.00 | 7,000.00 | 6,810.00 | 7,000.00 | 6,712.72 | 400 |
| 2024-09-09 | 6,800.00 | 7,000.00 | 6,620.00 | 6,800.00 | 6,520.93 | 7,300 |
| 2024-09-06 | 7,350.00 | 7,350.00 | 7,100.00 | 7,100.00 | 6,808.62 | 1,200 |
| 2024-09-05 | 7,110.00 | 7,390.00 | 7,110.00 | 7,350.00 | 7,048.36 | 2,800 |
| 2024-09-04 | 7,200.00 | 7,220.00 | 7,100.00 | 7,110.00 | 6,818.21 | 1,900 |
| 2024-08-30 | 7,130.00 | 7,250.00 | 7,130.00 | 7,250.00 | 6,952.46 | 1,900 |
| 2024-08-29 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,952.46 | 800 |
| 2024-08-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,000.41 | 2,000 |
| 2024-08-26 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,096.31 | 1,700 |
| 2024-08-23 | 7,450.00 | 7,450.00 | 7,420.00 | 7,420.00 | 7,115.49 | 800 |
| 2024-08-22 | 7,480.00 | 7,480.00 | 7,220.00 | 7,400.00 | 7,096.31 | 1,700 |
| 2024-08-21 | 7,560.00 | 7,600.00 | 7,480.00 | 7,480.00 | 7,173.02 | 4,100 |
| 2024-08-20 | 7,600.00 | 7,600.00 | 7,590.00 | 7,600.00 | 7,288.10 | 700 |
| 2024-08-19 | 7,630.00 | 7,650.00 | 7,120.00 | 7,600.00 | 7,288.10 | 14,100 |
| 2024-08-16 | 7,500.00 | 7,650.00 | 7,350.00 | 7,650.00 | 7,336.05 | 2,900 |
| 2024-08-15 | 7,990.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,575.79 | 900 |
| 2024-08-14 | 7,300.00 | 7,490.00 | 7,280.00 | 7,490.00 | 7,182.61 | 3,900 |
| 2024-08-13 | 7,480.00 | 7,480.00 | 7,300.00 | 7,300.00 | 7,000.41 | 700 |
| 2024-08-12 | 7,460.00 | 7,500.00 | 7,000.00 | 7,020.00 | 6,731.90 | 3,400 |
| 2024-08-09 | 7,460.00 | 7,470.00 | 7,460.00 | 7,460.00 | 7,153.84 | 1,700 |
| 2024-08-08 | 7,690.00 | 7,690.00 | 7,460.00 | 7,460.00 | 7,153.84 | 400 |
| 2024-08-07 | 7,500.00 | 7,690.00 | 7,450.00 | 7,450.00 | 7,144.25 | 800 |
| 2024-08-06 | 7,520.00 | 7,520.00 | 7,440.00 | 7,440.00 | 7,134.66 | 700 |
| 2024-08-05 | 7,600.00 | 7,600.00 | 7,520.00 | 7,520.00 | 7,211.38 | 3,200 |
| 2024-08-02 | 7,400.00 | 7,700.00 | 7,400.00 | 7,690.00 | 7,374.40 | 1,600 |
| 2024-08-01 | 7,840.00 | 7,840.00 | 7,790.00 | 7,790.00 | 7,470.30 | 2,900 |
| 2024-07-31 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,527.84 | 200 |
| 2024-07-30 | 7,940.00 | 7,940.00 | 7,700.00 | 7,800.00 | 7,479.89 | 11,900 |
| 2024-07-29 | 8,000.00 | 8,000.00 | 7,800.00 | 7,940.00 | 7,614.15 | 9,700 |
| 2024-07-26 | 8,010.00 | 8,040.00 | 8,000.00 | 8,000.00 | 7,671.68 | 4,600 |
| 2024-07-25 | 8,070.00 | 8,070.00 | 8,050.00 | 8,050.00 | 7,719.63 | 4,900 |
| 2024-07-24 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 7,767.58 | 7,000 |
| 2024-07-23 | 8,070.00 | 8,250.00 | 7,510.00 | 8,250.00 | 7,911.42 | 8,500 |
| 2024-07-22 | 8,060.00 | 8,070.00 | 8,060.00 | 8,070.00 | 7,738.81 | 300 |
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.