Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 8,419.65 | 875 |
| 2025-01-10 | 18,500.00 | 18,800.00 | 17,300.00 | 18,500.00 | 9,003.68 | 10,479 |
| 2025-01-09 | 19,200.00 | 19,200.00 | 17,100.00 | 19,100.00 | 9,295.69 | 4,933 |
| 2025-01-08 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 8,809.00 | 3,643 |
| 2025-01-07 | 18,200.00 | 19,500.00 | 18,200.00 | 19,100.00 | 9,295.69 | 1,233 |
| 2025-01-06 | 19,800.00 | 19,800.00 | 19,100.00 | 19,100.00 | 9,295.69 | 5,587 |
| 2025-01-03 | 18,900.00 | 20,000.00 | 18,900.00 | 19,100.00 | 9,295.69 | 6,014 |
| 2025-01-02 | 19,100.00 | 20,200.00 | 19,100.00 | 20,200.00 | 9,831.04 | 3,717 |
| 2024-12-31 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 9,977.05 | 205 |
| 2024-12-30 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 9,831.04 | 3,082 |
| 2024-12-26 | 19,300.00 | 20,700.00 | 19,300.00 | 20,700.00 | 10,074.38 | 2,075 |
| 2024-12-24 | 21,200.00 | 21,200.00 | 20,900.00 | 21,000.00 | 10,220.39 | 1,027 |
| 2024-12-20 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 9,928.38 | 224 |
| 2024-12-19 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 9,977.05 | 2,055 |
| 2024-12-18 | 21,100.00 | 21,100.00 | 20,500.00 | 20,500.00 | 9,977.05 | 5,137 |
| 2024-12-17 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 10,317.72 | 618 |
| 2024-12-16 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 10,317.72 | 308 |
| 2024-12-13 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 10,074.38 | 7,021 |
| 2024-12-12 | 21,100.00 | 21,100.00 | 20,400.00 | 20,700.00 | 10,074.38 | 4,319 |
| 2024-12-11 | 21,200.00 | 21,200.00 | 20,300.00 | 20,300.00 | 9,879.71 | 5,566 |
| 2024-12-10 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 10,317.72 | 411 |
| 2024-12-09 | 23,400.01 | 23,400.01 | 21,100.00 | 22,400.00 | 10,901.75 | 11,492 |
| 2024-12-06 | 21,500.00 | 23,000.00 | 21,200.00 | 23,000.00 | 11,193.76 | 3,536 |
| 2024-12-05 | 22,000.00 | 22,400.00 | 21,200.00 | 22,400.00 | 10,901.75 | 12,739 |
| 2024-12-03 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 10,804.41 | 205 |
| 2024-12-02 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 10,950.42 | 440 |
| 2024-11-29 | 22,100.00 | 22,900.00 | 21,800.00 | 22,600.00 | 10,999.08 | 6,164 |
| 2024-11-28 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 10,755.74 | 2,293 |
| 2024-11-27 | 21,800.00 | 22,400.00 | 21,800.00 | 22,400.00 | 10,901.75 | 448 |
| 2024-11-26 | 21,800.00 | 22,900.00 | 21,800.00 | 22,900.00 | 11,145.09 | 5,548 |
| 2024-11-25 | 22,000.00 | 23,400.01 | 21,000.00 | 22,700.00 | 11,047.75 | 1,849 |
| 2024-11-22 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 10,707.07 | 503 |
| 2024-11-21 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 10,804.41 | 1,235 |
| 2024-11-20 | 22,000.00 | 23,900.01 | 22,000.00 | 22,200.00 | 10,804.41 | 9,750 |
| 2024-11-19 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 11,145.09 | 269 |
| 2024-11-18 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 11,145.09 | 616 |
| 2024-11-15 | 22,100.00 | 23,400.01 | 22,000.00 | 22,900.00 | 11,145.09 | 1,699 |
| 2024-11-14 | 23,500.01 | 23,500.01 | 23,500.01 | 23,500.01 | 11,437.10 | 6,164 |
| 2024-11-12 | 23,900.01 | 23,900.01 | 23,600.01 | 23,600.01 | 11,485.77 | 1,438 |
| 2024-11-11 | 24,400.01 | 24,400.01 | 24,400.01 | 24,400.01 | 11,875.12 | 205 |
| 2024-11-08 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 11,096.42 | 261 |
| 2024-11-07 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 11,096.42 | 2,264 |
| 2024-11-06 | 22,700.00 | 23,000.00 | 22,700.00 | 22,800.00 | 11,096.42 | 4,876 |
| 2024-11-05 | 22,700.00 | 23,700.01 | 22,700.00 | 22,700.00 | 11,047.75 | 1,027 |
| 2024-11-04 | 24,500.01 | 24,500.01 | 22,700.00 | 22,800.00 | 11,096.42 | 4,933 |
| 2024-11-01 | 23,000.00 | 23,500.01 | 22,600.00 | 22,600.00 | 10,999.08 | 2,260 |
| 2024-10-31 | 22,400.00 | 24,500.01 | 22,400.00 | 24,500.01 | 11,923.79 | 37,396 |
| 2024-10-30 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 10,853.08 | 2,468 |
| 2024-10-29 | 22,200.00 | 24,400.01 | 22,100.00 | 23,900.01 | 11,631.77 | 28,972 |
| 2024-10-28 | 22,900.00 | 22,900.00 | 22,200.00 | 22,200.00 | 10,804.41 | 1,903 |
| 2024-10-25 | 22,100.00 | 22,300.00 | 22,100.00 | 22,100.00 | 10,755.74 | 6,382 |
| 2024-10-24 | 23,400.01 | 23,400.01 | 23,400.01 | 23,400.01 | 11,388.43 | 247 |
| 2024-10-23 | 22,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 11,193.76 | 2,260 |
| 2024-10-22 | 23,500.01 | 23,500.01 | 23,000.00 | 23,000.00 | 11,193.76 | 1,027 |
| 2024-10-21 | 24,000.01 | 24,000.01 | 23,000.00 | 23,000.00 | 11,193.76 | 3,306 |
| 2024-10-18 | 22,400.00 | 22,400.00 | 22,300.00 | 22,400.00 | 10,901.75 | 2,301 |
| 2024-10-17 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 10,853.08 | 205 |
| 2024-10-16 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 11,680.44 | 205 |
| 2024-10-15 | 23,900.01 | 23,900.01 | 23,800.01 | 23,800.01 | 11,583.11 | 2,671 |
| 2024-10-14 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 11,680.44 | 3,495 |
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.