Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 18,300.00 | 18,500.00 | 17,100.00 | 17,100.00 | 12,483.47 | 7,207 |
| 2025-11-12 | 17,000.00 | 18,500.00 | 17,000.00 | 18,300.00 | 13,359.50 | 7,639 |
| 2025-11-11 | 15,800.00 | 17,100.00 | 15,800.00 | 17,000.00 | 12,410.47 | 1,233 |
| 2025-11-10 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 12,556.47 | 137 |
| 2025-11-07 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 11,534.43 | 1,644 |
| 2025-11-06 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 12,264.46 | 411 |
| 2025-11-05 | 17,000.00 | 17,900.00 | 16,100.00 | 16,200.00 | 11,826.44 | 3,562 |
| 2025-11-04 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12,775.48 | 13,699 |
| 2025-11-03 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 11,899.45 | 2,118 |
| 2025-10-31 | 17,200.00 | 18,000.00 | 17,000.00 | 17,100.00 | 12,483.47 | 4,949 |
| 2025-10-30 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 12,556.47 | 7,697 |
| 2025-10-29 | 17,000.00 | 17,400.00 | 16,800.00 | 17,000.00 | 12,410.47 | 13,456 |
| 2025-10-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 12,410.47 | 1,111 |
| 2025-10-24 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 12,848.48 | 685 |
| 2025-10-23 | 16,400.00 | 17,600.00 | 16,400.00 | 17,600.00 | 12,848.48 | 4,809 |
| 2025-10-22 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 13,067.49 | 141 |
| 2025-10-21 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 12,264.46 | 399 |
| 2025-10-20 | 16,300.00 | 17,300.00 | 16,200.00 | 16,300.00 | 11,899.45 | 1,652 |
| 2025-10-15 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 12,848.48 | 2,371 |
| 2025-10-14 | 16,800.00 | 18,500.00 | 16,100.00 | 17,600.00 | 12,848.48 | 17,398 |
| 2025-10-13 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 12,410.47 | 415 |
| 2025-10-10 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 12,337.46 | 4,003 |
| 2025-10-09 | 16,600.00 | 17,500.00 | 16,200.00 | 16,500.00 | 12,045.45 | 6,487 |
| 2025-10-08 | 16,500.00 | 17,800.00 | 16,500.00 | 16,500.00 | 12,045.45 | 14,249 |
| 2025-10-07 | 16,600.00 | 17,800.00 | 16,300.00 | 17,800.00 | 12,994.49 | 6,301 |
| 2025-10-02 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 13,140.49 | 4,523 |
| 2025-10-01 | 16,600.00 | 18,200.00 | 16,400.00 | 16,600.00 | 12,118.45 | 25,357 |
| 2025-09-30 | 16,600.00 | 17,200.00 | 16,500.00 | 16,600.00 | 12,118.45 | 5,763 |
| 2025-09-29 | 18,000.00 | 18,000.00 | 17,000.00 | 17,900.00 | 13,067.49 | 3,064 |
| 2025-09-26 | 17,500.00 | 18,000.00 | 17,300.00 | 18,000.00 | 13,140.49 | 6,456 |
| 2025-09-25 | 18,400.00 | 18,700.00 | 16,000.00 | 18,100.00 | 13,213.50 | 52,190 |
| 2025-09-24 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12,775.48 | 7,183 |
| 2025-09-23 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12,775.48 | 3,425 |
| 2025-09-22 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 13,213.50 | 164 |
| 2025-09-19 | 18,600.00 | 18,600.00 | 17,200.00 | 17,200.00 | 12,556.47 | 3,062 |
| 2025-09-18 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 12,556.47 | 14,383 |
| 2025-09-17 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 13,359.50 | 6,849 |
| 2025-09-15 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 13,797.52 | 8,493 |
| 2025-09-12 | 18,300.00 | 18,700.00 | 18,200.00 | 18,700.00 | 13,651.51 | 3,835 |
| 2025-09-11 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 13,140.49 | 137 |
| 2025-09-10 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 13,140.49 | 1,819 |
| 2025-09-09 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 13,067.49 | 137 |
| 2025-09-08 | 18,000.00 | 18,200.00 | 17,800.00 | 18,200.00 | 13,286.50 | 35,958 |
| 2025-09-05 | 18,100.00 | 18,900.00 | 17,900.00 | 18,800.00 | 13,724.51 | 23,857 |
| 2025-09-04 | 18,300.00 | 19,100.00 | 18,000.00 | 18,900.00 | 13,797.52 | 30,688 |
| 2025-09-03 | 18,600.00 | 19,000.00 | 18,500.00 | 18,900.00 | 13,797.52 | 14,936 |
| 2025-08-29 | 18,600.00 | 19,100.00 | 18,600.00 | 19,100.00 | 13,943.52 | 7,675 |
| 2025-08-28 | 18,600.00 | 19,299.99 | 17,800.00 | 19,299.99 | 14,089.53 | 34,111 |
| 2025-08-27 | 19,299.99 | 19,299.99 | 19,299.99 | 19,299.99 | 14,089.53 | 5,538 |
| 2025-08-26 | 19,299.99 | 19,299.99 | 19,299.99 | 19,299.99 | 14,089.53 | 137 |
| 2025-08-25 | 19,000.00 | 19,299.99 | 18,600.00 | 18,600.00 | 13,578.51 | 2,808 |
| 2025-08-22 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 13,870.52 | 1,374 |
| 2025-08-21 | 19,499.99 | 19,499.99 | 19,000.00 | 19,000.00 | 13,870.52 | 5,111 |
| 2025-08-20 | 19,000.00 | 19,499.99 | 19,000.00 | 19,499.99 | 14,235.53 | 5,342 |
| 2025-08-19 | 19,499.99 | 19,499.99 | 19,499.99 | 19,499.99 | 14,235.53 | 481 |
| 2025-08-18 | 19,100.00 | 19,499.99 | 19,100.00 | 19,499.99 | 14,235.53 | 4,420 |
| 2025-08-15 | 19,799.99 | 19,899.99 | 19,799.99 | 19,799.99 | 14,454.54 | 5,356 |
| 2025-08-14 | 19,299.99 | 19,799.99 | 19,000.00 | 19,799.99 | 14,454.54 | 8,712 |
| 2025-08-13 | 19,699.99 | 19,699.99 | 19,599.99 | 19,599.99 | 14,308.54 | 4,097 |
| 2025-08-12 | 19,199.99 | 19,799.99 | 19,100.00 | 19,499.99 | 14,235.53 | 2,568 |
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.