Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 19,000.00 | 19,999.99 | 19,000.00 | 19,999.99 | 14,600.55 | 5,237 |
| 2025-08-07 | 19,199.99 | 20,499.99 | 19,000.00 | 19,000.00 | 13,870.52 | 12,279 |
| 2025-08-06 | 20,399.99 | 21,999.99 | 19,100.00 | 19,100.00 | 13,943.52 | 38,396 |
| 2025-08-05 | 18,900.00 | 21,099.99 | 18,900.00 | 21,099.99 | 15,403.58 | 13,836 |
| 2025-08-01 | 19,499.99 | 19,799.99 | 19,399.99 | 19,699.99 | 14,381.54 | 5,959 |
| 2025-07-31 | 19,499.99 | 19,799.99 | 19,499.99 | 19,699.99 | 14,381.54 | 12,741 |
| 2025-07-30 | 19,499.99 | 19,499.99 | 19,499.99 | 19,499.99 | 14,235.53 | 822 |
| 2025-07-29 | 19,100.00 | 19,399.99 | 19,000.00 | 19,399.99 | 14,162.53 | 9,041 |
| 2025-07-28 | 19,100.00 | 19,899.99 | 19,100.00 | 19,100.00 | 13,943.52 | 5,009 |
| 2025-07-25 | 19,499.99 | 19,899.99 | 19,499.99 | 19,599.99 | 14,308.54 | 6,986 |
| 2025-07-24 | 19,499.99 | 19,799.99 | 19,499.99 | 19,799.99 | 14,454.54 | 8,411 |
| 2025-07-23 | 19,399.99 | 19,499.99 | 18,500.00 | 19,499.99 | 14,235.53 | 10,685 |
| 2025-07-22 | 19,000.00 | 19,499.99 | 18,400.00 | 18,400.00 | 13,432.50 | 11,917 |
| 2025-07-21 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 13,870.52 | 1,534 |
| 2025-07-18 | 19,499.99 | 19,499.99 | 18,600.00 | 18,600.00 | 13,578.51 | 8,797 |
| 2025-07-17 | 19,000.00 | 19,499.99 | 19,000.00 | 19,000.00 | 13,870.52 | 5,127 |
| 2025-07-16 | 19,000.00 | 19,100.00 | 18,800.00 | 19,000.00 | 13,870.52 | 9,659 |
| 2025-07-15 | 19,499.99 | 19,499.99 | 19,499.99 | 19,499.99 | 14,235.53 | 1,442 |
| 2025-07-14 | 19,199.99 | 19,899.99 | 18,000.00 | 19,499.99 | 14,235.53 | 14,817 |
| 2025-07-11 | 19,000.00 | 19,899.99 | 18,900.00 | 19,199.99 | 14,016.53 | 15,346 |
| 2025-07-10 | 20,599.99 | 20,599.99 | 20,599.99 | 20,599.99 | 15,038.56 | 137 |
| 2025-07-08 | 19,499.99 | 19,599.99 | 19,499.99 | 19,599.99 | 14,308.54 | 962 |
| 2025-07-04 | 18,800.00 | 20,299.99 | 18,800.00 | 19,699.99 | 14,381.54 | 5,342 |
| 2025-07-03 | 19,999.99 | 19,999.99 | 18,700.00 | 18,700.00 | 13,651.51 | 1,644 |
| 2025-07-02 | 20,499.99 | 20,499.99 | 18,300.00 | 18,300.00 | 13,359.50 | 6,029 |
| 2025-07-01 | 19,299.99 | 19,299.99 | 19,299.99 | 19,299.99 | 14,089.53 | 1,370 |
| 2025-06-30 | 20,099.99 | 20,099.99 | 20,099.99 | 20,099.99 | 14,673.55 | 240 |
| 2025-06-27 | 20,399.99 | 20,399.99 | 20,399.99 | 20,399.99 | 14,892.56 | 137 |
| 2025-06-26 | 19,999.99 | 21,299.99 | 19,000.00 | 19,000.00 | 13,870.52 | 2,466 |
| 2025-06-25 | 20,099.99 | 20,099.99 | 19,999.99 | 19,999.99 | 14,600.55 | 9,622 |
| 2025-06-19 | 19,999.99 | 20,599.99 | 19,799.99 | 20,599.99 | 15,038.56 | 2,012 |
| 2025-06-18 | 19,699.99 | 19,699.99 | 19,000.00 | 19,000.00 | 13,870.52 | 1,233 |
| 2025-06-17 | 19,699.99 | 19,699.99 | 19,699.99 | 19,699.99 | 14,381.54 | 548 |
| 2025-06-16 | 21,799.99 | 21,799.99 | 19,100.00 | 21,499.99 | 15,695.59 | 2,194 |
| 2025-06-13 | 19,999.99 | 19,999.99 | 19,999.99 | 19,999.99 | 14,600.55 | 13,841 |
| 2025-06-12 | 20,099.99 | 21,999.99 | 19,199.99 | 21,999.99 | 16,060.60 | 11,232 |
| 2025-06-11 | 20,399.99 | 20,399.99 | 20,099.99 | 20,099.99 | 14,673.55 | 2,329 |
| 2025-06-10 | 20,499.99 | 20,499.99 | 20,399.99 | 20,399.99 | 14,892.56 | 834 |
| 2025-06-09 | 20,999.99 | 20,999.99 | 19,299.99 | 20,499.99 | 14,965.56 | 5,068 |
| 2025-06-06 | 18,800.00 | 21,199.99 | 18,800.00 | 21,199.99 | 15,476.58 | 22,165 |
| 2025-06-04 | 19,599.99 | 19,599.99 | 19,299.99 | 19,299.99 | 14,089.53 | 2,192 |
| 2025-06-03 | 19,899.99 | 19,899.99 | 19,599.99 | 19,599.99 | 14,308.54 | 2,329 |
| 2025-06-02 | 18,400.00 | 19,899.99 | 18,000.00 | 19,899.99 | 14,527.54 | 23,579 |
| 2025-05-30 | 18,500.00 | 18,500.00 | 18,000.00 | 18,400.00 | 13,432.50 | 4,109 |
| 2025-05-29 | 19,499.99 | 19,499.99 | 17,900.00 | 17,900.00 | 13,067.49 | 4,945 |
| 2025-05-28 | 19,100.00 | 19,899.99 | 19,000.00 | 19,100.00 | 13,943.52 | 8,493 |
| 2025-05-27 | 18,700.00 | 20,099.99 | 18,700.00 | 19,000.00 | 13,870.52 | 9,761 |
| 2025-05-21 | 18,700.00 | 20,399.99 | 18,600.00 | 20,199.99 | 14,746.55 | 26,851 |
| 2025-05-20 | 18,800.00 | 19,000.00 | 18,500.00 | 18,600.00 | 13,578.51 | 5,205 |
| 2025-05-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 13,870.52 | 4,549 |
| 2025-05-16 | 19,799.99 | 19,799.99 | 18,500.00 | 19,000.00 | 13,870.52 | 1,930 |
| 2025-05-15 | 18,600.00 | 20,199.99 | 18,600.00 | 19,599.99 | 14,308.54 | 4,756 |
| 2025-05-14 | 19,000.00 | 20,699.99 | 17,900.00 | 20,199.99 | 14,746.55 | 27,670 |
| 2025-05-13 | 26,000.01 | 28,300.01 | 24,000.01 | 28,300.01 | 13,773.19 | 86,255 |
| 2025-05-12 | 25,100.01 | 25,900.01 | 25,000.01 | 25,800.01 | 12,556.48 | 33,745 |
| 2025-05-09 | 22,300.00 | 25,000.01 | 22,300.00 | 25,000.01 | 12,167.13 | 3,152 |
| 2025-05-08 | 23,500.01 | 24,000.01 | 23,500.01 | 24,000.01 | 11,680.44 | 2,472 |
| 2025-05-07 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 11,680.44 | 1,555 |
| 2025-05-06 | 25,000.01 | 25,600.01 | 23,900.01 | 23,900.01 | 11,631.77 | 1,033,017 |
| 2025-05-05 | 24,400.01 | 25,000.01 | 24,100.01 | 25,000.01 | 12,167.13 | 4,475,473 |
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.