Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-02 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,000 |
| 2026-06-01 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 4,201 |
| 2026-05-28 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 400 |
| 2026-05-26 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-25 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-22 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-05-21 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 700 |
| 2026-05-20 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 127 |
| 2026-05-18 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,446 |
| 2026-05-15 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 600 |
| 2026-05-14 | 12,800.00 | 12,800.00 | 11,700.00 | 12,500.00 | 12,500.00 | 7,524 |
| 2026-05-13 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 500 |
| 2026-05-12 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 360 |
| 2026-05-11 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2026-05-08 | 14,600.00 | 14,600.00 | 14,100.00 | 14,100.00 | 12,818.18 | 5,617 |
| 2026-05-07 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,363.64 | 1,987 |
| 2026-05-06 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,363.64 | 990 |
| 2026-05-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,636.36 | 451 |
| 2026-05-04 | 14,700.00 | 15,400.00 | 14,700.00 | 15,000.00 | 13,636.36 | 447 |
| 2026-04-29 | 15,600.00 | 15,600.00 | 14,700.00 | 14,700.00 | 13,363.64 | 2,213 |
| 2026-04-28 | 14,700.00 | 15,400.00 | 14,500.00 | 14,500.00 | 13,181.82 | 1,210 |
| 2026-04-24 | 14,500.00 | 15,500.00 | 14,400.00 | 15,500.00 | 14,090.91 | 20,460 |
| 2026-04-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,272.73 | 110 |
| 2026-04-22 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 13,272.73 | 897 |
| 2026-04-21 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,090.91 | 440 |
| 2026-04-20 | 15,000.00 | 15,000.00 | 14,300.00 | 14,300.00 | 13,000.00 | 3,850 |
| 2026-04-17 | 14,900.00 | 15,000.00 | 14,400.00 | 15,000.00 | 13,636.36 | 9,690 |
| 2026-04-16 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,545.46 | 6,601 |
| 2026-04-15 | 14,500.00 | 15,000.00 | 14,400.00 | 14,800.00 | 13,454.55 | 16,519 |
| 2026-04-14 | 14,500.00 | 14,900.00 | 14,400.00 | 14,700.00 | 13,363.64 | 7,185 |
| 2026-04-13 | 14,100.00 | 15,000.00 | 14,100.00 | 14,600.00 | 13,272.73 | 4,782 |
| 2026-04-10 | 14,400.00 | 15,000.00 | 13,500.00 | 14,900.00 | 13,545.46 | 35,641 |
| 2026-04-09 | 13,900.00 | 14,400.00 | 13,100.00 | 14,400.00 | 13,090.91 | 45,362 |
| 2026-04-08 | 12,900.00 | 14,900.00 | 12,900.00 | 13,100.00 | 11,909.09 | 20,380 |
| 2026-04-07 | 13,900.00 | 14,300.00 | 13,900.00 | 14,100.00 | 12,818.18 | 9,570 |
| 2026-04-06 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 11,818.18 | 28,710 |
| 2026-04-03 | 13,400.00 | 13,700.00 | 11,900.00 | 11,900.00 | 10,818.18 | 12,295 |
| 2026-04-02 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 11,363.64 | 23,430 |
| 2026-04-01 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,363.64 | 440 |
| 2026-03-31 | 11,300.00 | 11,800.00 | 11,300.00 | 11,300.00 | 10,272.73 | 3,232 |
| 2026-03-30 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,272.73 | 668 |
| 2026-03-27 | 11,200.00 | 11,900.00 | 11,200.00 | 11,900.00 | 10,818.18 | 1,210 |
| 2026-03-26 | 11,500.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,363.64 | 1,980 |
| 2026-03-25 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,363.64 | 9,869 |
| 2026-03-24 | 11,200.00 | 11,800.00 | 11,200.00 | 11,500.00 | 10,454.55 | 330 |
| 2026-03-20 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,727.27 | 3,496 |
| 2026-03-18 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 10,818.18 | 1,903 |
| 2026-03-16 | 11,700.00 | 12,400.00 | 11,700.00 | 12,400.00 | 11,272.73 | 1,430 |
| 2026-03-13 | 11,800.00 | 12,800.00 | 11,500.00 | 11,700.00 | 10,636.36 | 4,862 |
| 2026-03-12 | 11,600.00 | 12,600.00 | 11,600.00 | 11,900.00 | 10,818.18 | 4,290 |
| 2026-03-11 | 11,200.00 | 12,200.00 | 11,200.00 | 12,000.00 | 10,909.09 | 13,666 |
| 2026-03-10 | 12,200.00 | 12,200.00 | 11,300.00 | 11,400.00 | 10,363.64 | 8,962 |
| 2026-03-09 | 11,600.00 | 12,200.00 | 11,300.00 | 12,200.00 | 11,090.91 | 9,722 |
| 2026-03-05 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,363.64 | 693 |
| 2026-03-04 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,090.91 | 1,088 |
| 2026-03-03 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 11,363.64 | 4,565 |
| 2026-03-02 | 12,200.00 | 12,600.00 | 12,100.00 | 12,400.00 | 11,272.73 | 9,211 |
| 2026-02-27 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,090.91 | 8,298 |
| 2026-02-26 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 10,909.09 | 1,176 |
| 2026-02-25 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 11,090.91 | 17,270 |
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.