Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 9,900.00 | 9,900.00 | 9,400.00 | 9,600.00 | 4,582.33 | 35,958 |
| 2022-07-20 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 4,582.33 | 60,820 |
| 2022-07-19 | 9,600.00 | 9,600.00 | 9,100.00 | 9,400.00 | 4,486.86 | 171,158 |
| 2022-07-18 | 10,000.00 | 10,000.00 | 9,300.00 | 9,600.00 | 4,582.33 | 49,108 |
| 2022-07-15 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 4,439.13 | 51,372 |
| 2022-07-14 | 9,300.00 | 10,000.00 | 9,300.00 | 9,900.00 | 4,725.53 | 88,147 |
| 2022-07-13 | 8,900.00 | 9,600.00 | 8,900.00 | 9,400.00 | 4,486.86 | 43,355 |
| 2022-07-12 | 8,900.00 | 9,500.00 | 8,900.00 | 9,400.00 | 4,486.86 | 90,202 |
| 2022-07-11 | 10,000.00 | 10,000.00 | 8,700.00 | 8,900.00 | 4,248.20 | 135,089 |
| 2022-07-08 | 10,200.00 | 10,200.00 | 9,400.00 | 9,400.00 | 4,486.86 | 39,656 |
| 2022-07-07 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 4,534.60 | 56,710 |
| 2022-07-06 | 9,200.00 | 9,900.00 | 9,200.00 | 9,500.00 | 4,534.60 | 46,252 |
| 2022-07-05 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 4,486.86 | 58,148 |
| 2022-07-04 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 4,820.99 | 125,132 |
| 2022-07-01 | 9,700.00 | 10,000.00 | 9,400.00 | 9,700.00 | 4,630.06 | 97,940 |
| 2022-06-30 | 9,600.00 | 9,600.00 | 9,000.00 | 9,400.00 | 4,486.86 | 94,729 |
| 2022-06-29 | 9,800.00 | 10,000.00 | 9,400.00 | 9,400.00 | 4,486.86 | 141,788 |
| 2022-06-28 | 9,000.00 | 10,000.00 | 9,000.00 | 9,800.00 | 4,677.79 | 4,192,437 |
| 2022-06-27 | 9,000.00 | 9,300.00 | 8,700.00 | 9,300.00 | 4,439.13 | 110,338 |
| 2022-06-24 | 8,500.00 | 9,300.00 | 8,500.00 | 9,000.00 | 4,295.93 | 131,921 |
| 2022-06-23 | 7,500.00 | 8,500.00 | 7,500.00 | 8,500.00 | 4,057.27 | 77,894 |
| 2022-06-22 | 8,300.00 | 8,300.00 | 7,500.00 | 7,800.00 | 3,723.14 | 245,477 |
| 2022-06-21 | 9,000.00 | 9,300.00 | 8,300.00 | 8,300.00 | 3,961.80 | 428,815 |
| 2022-06-20 | 8,400.00 | 9,600.00 | 8,400.00 | 9,200.00 | 4,391.40 | 266,920 |
| 2022-06-17 | 9,400.00 | 9,600.00 | 9,300.00 | 9,300.00 | 4,439.13 | 588,292 |
| 2022-06-16 | 10,300.00 | 11,400.00 | 10,300.00 | 10,300.00 | 4,916.46 | 568,645 |
| 2022-06-15 | 12,000.00 | 12,500.00 | 11,400.00 | 11,400.00 | 5,441.51 | 514,392 |
| 2022-06-14 | 13,000.00 | 13,500.00 | 12,500.00 | 12,600.00 | 6,014.31 | 175,384 |
| 2022-06-13 | 11,900.00 | 13,000.00 | 11,500.00 | 12,500.00 | 5,966.57 | 1,318,540 |
| 2022-06-10 | 10,700.00 | 11,900.00 | 10,500.00 | 11,900.00 | 5,680.18 | 2,141,929 |
| 2022-06-09 | 10,800.00 | 11,100.00 | 10,500.00 | 10,900.00 | 5,202.85 | 141,385 |
| 2022-06-08 | 11,200.00 | 11,700.00 | 10,800.00 | 10,900.00 | 5,202.85 | 259,737 |
| 2022-06-07 | 11,300.00 | 11,500.00 | 10,600.00 | 11,200.00 | 5,346.05 | 375,319 |
| 2022-06-06 | 10,600.00 | 11,600.00 | 10,300.00 | 11,300.00 | 5,393.78 | 1,010,138 |
| 2022-06-03 | 9,800.00 | 11,300.00 | 9,800.00 | 10,600.00 | 5,059.65 | 1,271,687 |
| 2022-06-02 | 10,700.00 | 11,000.00 | 10,000.00 | 10,300.00 | 4,916.46 | 479,287 |
| 2022-06-01 | 10,000.00 | 11,000.00 | 10,000.00 | 10,800.00 | 5,155.12 | 1,420,584 |
| 2022-05-31 | 9,000.00 | 10,000.00 | 8,900.00 | 10,000.00 | 4,773.26 | 1,565,902 |
| 2022-05-30 | 9,000.00 | 9,900.00 | 8,300.00 | 9,100.00 | 4,343.66 | 991,816 |
| 2022-05-27 | 9,900.00 | 10,100.00 | 9,000.00 | 9,000.00 | 4,295.93 | 759,514 |
| 2022-05-26 | 9,200.00 | 9,900.00 | 9,000.00 | 9,900.00 | 4,725.53 | 2,646,493 |
| 2022-05-25 | 8,200.00 | 9,000.00 | 8,000.00 | 9,000.00 | 4,295.93 | 935,923 |
| 2022-05-24 | 8,000.00 | 8,800.00 | 8,000.00 | 8,200.00 | 3,914.07 | 1,036,605 |
| 2022-05-23 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 3,818.61 | 811,408 |
| 2022-05-20 | 7,600.00 | 8,000.00 | 7,300.00 | 7,300.00 | 3,484.48 | 985,257 |
| 2022-05-19 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 3,484.48 | 628,332 |
| 2022-05-18 | 7,000.00 | 7,700.00 | 6,700.00 | 6,700.00 | 3,198.08 | 898,754 |
| 2022-05-17 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 3,341.28 | 92,668 |
| 2022-05-16 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 3,198.08 | 296,658 |
| 2022-05-13 | 6,400.00 | 7,000.00 | 6,400.00 | 6,700.00 | 3,198.08 | 953,617 |
| 2022-05-12 | 6,700.00 | 6,900.00 | 6,600.00 | 6,600.00 | 3,150.35 | 262,387 |
| 2022-05-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 3,293.55 | 163,169 |
| 2022-05-10 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 3,293.55 | 297,424 |
| 2022-05-09 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 3,198.08 | 779,128 |
| 2022-05-06 | 6,800.00 | 6,800.00 | 6,300.00 | 6,700.00 | 3,198.08 | 289,715 |
| 2022-05-05 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 3,245.82 | 655,510 |
| 2022-05-04 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 3,007.15 | 257,733 |
| 2022-04-29 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 2,911.69 | 246,375 |
| 2022-04-28 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 2,863.95 | 111,982 |
| 2022-04-27 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 2,768.49 | 157,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-17 | 200.0001 VND |
| 2020-01-03 | 500.0001 VND |
| 2019-06-27 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.