Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MAC.VN stock page

Marine Supply and Engineering Service JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-248,800.008,800.008,000.008,000.003,818.61499,814
2022-01-218,900.009,000.008,600.008,800.004,200.47334,134
2022-01-208,200.009,000.008,200.008,900.004,248.20581,279
2022-01-198,100.008,300.008,100.008,200.003,914.07230,239
2022-01-188,200.008,500.008,000.008,100.003,866.34636,981
2022-01-179,100.009,400.008,200.008,200.003,914.07871,652
2022-01-149,700.009,700.008,600.009,100.004,343.66879,922
2022-01-1310,200.0010,400.009,200.009,500.004,534.601,392,822
2022-01-1210,700.0010,800.009,900.0010,200.004,868.721,235,817
2022-01-1111,000.0011,200.0010,700.0010,700.005,107.39997,791
2022-01-1011,000.0011,900.0010,800.0011,000.005,250.582,235,301
2022-01-0710,600.0011,500.0010,600.0011,200.005,346.052,517,402
2022-01-0610,900.0011,000.0010,500.0010,700.005,107.391,047,879
2022-01-0510,200.0011,200.0010,100.0010,900.005,202.851,985,966
2022-01-0410,400.0010,600.0010,100.0010,200.004,868.721,108,641
2021-12-3110,700.0010,700.0010,100.0010,400.004,964.191,412,614
2021-12-3010,800.0011,100.0010,500.0010,700.005,107.391,412,184
2021-12-2910,100.0011,500.0010,100.0010,800.005,155.121,638,743
2021-12-2810,000.0010,800.009,700.0010,800.005,155.124,020,793
2021-12-279,700.009,900.009,400.009,900.004,725.531,378,931
2021-12-249,200.0010,100.009,200.009,700.004,630.062,289,988
2021-12-239,300.009,400.009,100.009,200.004,391.40715,658
2021-12-229,100.009,400.009,100.009,200.004,391.40784,183
2021-12-219,500.009,500.009,100.009,100.004,343.661,078,424
2021-12-209,500.009,700.009,300.009,400.004,486.86724,228
2021-12-179,500.009,800.009,500.009,500.004,534.60799,924
2021-12-169,700.009,800.009,500.009,500.004,534.60618,926
2021-12-159,500.009,900.009,300.009,700.004,630.06942,293
2021-12-149,600.009,800.009,300.009,500.004,534.60543,195
2021-12-139,300.0010,000.009,100.009,800.004,677.791,385,705
2021-12-109,400.009,400.009,100.009,200.004,391.40629,840
2021-12-099,100.009,300.009,000.009,200.004,391.40464,771
2021-12-089,300.009,400.009,000.009,100.004,343.66758,412
2021-12-079,200.009,400.008,800.009,200.004,391.401,025,951
2021-12-069,800.009,800.009,000.009,100.004,343.662,043,142
2021-12-0310,600.0010,600.009,900.009,900.004,725.531,238,480
2021-12-0210,600.0011,400.0010,600.0010,600.005,059.651,735,788
2021-12-019,500.0010,600.009,500.0010,600.005,059.653,349,950
2021-11-3010,000.0010,100.009,600.009,700.004,630.06855,822
2021-11-299,500.0010,000.009,100.009,900.004,725.531,293,300
2021-11-269,700.009,900.009,400.009,700.004,630.06941,233
2021-11-259,900.0010,100.009,500.009,700.004,630.06994,618
2021-11-249,900.0010,400.009,700.009,900.004,725.531,050,083
2021-11-239,400.009,900.009,200.009,900.004,725.53798,839
2021-11-2210,000.0010,700.009,000.009,200.004,391.402,045,684
2021-11-199,900.0010,800.009,700.0010,000.004,773.263,647,646
2021-11-189,600.0010,000.009,500.009,900.004,725.531,780,685
2021-11-179,300.009,800.009,000.009,600.004,582.331,647,116
2021-11-169,900.0010,100.009,000.009,300.004,439.132,980,975
2021-11-1510,200.0010,300.009,600.009,900.004,725.532,497,769
2021-11-129,500.0010,200.009,300.0010,100.004,820.992,412,120
2021-11-118,600.009,300.008,600.009,300.004,439.134,051,307
2021-11-108,200.008,600.008,000.008,500.004,057.274,734,108
2021-11-098,300.008,700.008,000.008,200.003,914.073,017,045
2021-11-088,200.008,900.008,100.008,300.003,961.802,965,909
2021-11-058,000.008,300.007,900.008,100.003,866.341,480,460
2021-11-048,400.008,400.007,900.008,000.003,818.611,424,853
2021-11-037,900.008,600.007,900.008,400.004,009.542,487,121
2021-11-027,800.008,000.007,700.007,900.003,770.871,568,010
2021-11-018,100.008,200.007,700.007,800.003,723.141,963,898
← NewerPage 19 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-11-17200.0001 VND
2020-01-03500.0001 VND
2019-06-27500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.