Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 11,680.44 | 314 |
| 2024-10-10 | 24,800.01 | 25,900.01 | 23,500.01 | 24,000.01 | 11,680.44 | 447,468 |
| 2024-10-08 | 25,500.01 | 25,500.01 | 23,100.01 | 23,700.01 | 11,534.44 | 376,611 |
| 2024-10-07 | 23,000.00 | 23,900.01 | 21,800.00 | 23,700.01 | 11,534.44 | 342,973 |
| 2024-10-04 | 21,400.00 | 22,200.00 | 21,400.00 | 22,200.00 | 10,804.41 | 7,463 |
| 2024-10-03 | 22,000.00 | 24,000.01 | 21,200.00 | 21,400.00 | 10,415.06 | 336,382 |
| 2024-10-01 | 21,500.00 | 22,500.00 | 20,700.00 | 22,300.00 | 10,853.08 | 15,832 |
| 2024-09-30 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 10,999.08 | 1,036 |
| 2024-09-27 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 10,999.08 | 226 |
| 2024-09-25 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 11,145.09 | 1,027 |
| 2024-09-24 | 23,000.00 | 23,000.00 | 21,000.00 | 22,600.00 | 10,999.08 | 2,055 |
| 2024-09-23 | 21,600.00 | 21,700.00 | 21,000.00 | 21,500.00 | 10,463.73 | 8,854 |
| 2024-09-20 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 10,609.74 | 205 |
| 2024-09-19 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 9,977.05 | 4,642 |
| 2024-09-18 | 20,300.00 | 21,800.00 | 20,300.00 | 20,500.00 | 9,977.05 | 12,534 |
| 2024-09-16 | 20,500.00 | 22,300.00 | 20,400.00 | 22,300.00 | 10,853.08 | 3,415 |
| 2024-09-12 | 20,500.00 | 23,400.01 | 20,500.00 | 21,900.00 | 10,658.40 | 3,119 |
| 2024-09-11 | 22,100.00 | 22,100.00 | 21,900.00 | 21,900.00 | 10,658.40 | 2,694 |
| 2024-09-10 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 10,171.72 | 1,644 |
| 2024-09-09 | 22,300.00 | 22,300.00 | 22,200.00 | 22,300.00 | 10,853.08 | 1,233 |
| 2024-09-06 | 22,800.00 | 23,500.01 | 20,300.00 | 20,300.00 | 9,879.71 | 7,167 |
| 2024-09-05 | 22,900.00 | 23,000.00 | 22,100.00 | 22,300.00 | 10,853.08 | 1,849 |
| 2024-09-04 | 23,100.01 | 23,100.01 | 23,100.01 | 23,100.01 | 11,242.43 | 222 |
| 2024-08-30 | 22,500.00 | 23,200.01 | 22,100.00 | 23,200.01 | 11,291.10 | 2,655 |
| 2024-08-29 | 23,300.01 | 23,300.01 | 23,300.01 | 23,300.01 | 11,339.76 | 220 |
| 2024-08-28 | 22,600.00 | 23,500.01 | 22,400.00 | 23,500.01 | 11,437.10 | 6,127 |
| 2024-08-27 | 22,300.00 | 23,500.01 | 22,300.00 | 23,500.01 | 11,437.10 | 10,890 |
| 2024-08-23 | 22,900.00 | 23,700.01 | 22,900.00 | 23,700.01 | 11,534.44 | 9,349 |
| 2024-08-22 | 22,300.00 | 23,800.01 | 22,300.00 | 23,800.01 | 11,583.11 | 13,972 |
| 2024-08-21 | 22,800.00 | 24,400.01 | 22,600.00 | 24,300.01 | 11,826.45 | 25,384 |
| 2024-08-20 | 23,000.00 | 24,800.01 | 23,000.00 | 24,800.01 | 12,069.79 | 7,605 |
| 2024-08-19 | 25,900.01 | 25,900.01 | 22,700.00 | 24,800.01 | 12,069.79 | 1,913 |
| 2024-08-16 | 24,000.01 | 24,000.01 | 22,000.00 | 24,000.01 | 11,680.44 | 42,459 |
| 2024-08-15 | 21,800.00 | 24,000.01 | 21,700.00 | 24,000.01 | 11,680.44 | 28,998 |
| 2024-08-14 | 22,200.00 | 24,000.01 | 20,400.00 | 24,000.01 | 11,680.44 | 64,321 |
| 2024-08-13 | 22,300.00 | 23,700.01 | 22,300.00 | 22,400.00 | 10,901.75 | 10,191 |
| 2024-08-12 | 22,200.00 | 23,900.01 | 22,100.00 | 23,800.01 | 11,583.11 | 13,376 |
| 2024-08-09 | 23,900.01 | 23,900.01 | 22,100.00 | 23,800.01 | 11,583.11 | 20,264 |
| 2024-08-08 | 23,900.01 | 23,900.01 | 22,000.00 | 23,900.01 | 11,631.77 | 33,905 |
| 2024-08-07 | 20,600.00 | 24,000.01 | 20,000.00 | 23,900.01 | 11,631.77 | 37,207 |
| 2024-08-06 | 21,900.00 | 22,000.00 | 20,000.00 | 22,000.00 | 10,707.07 | 25,889 |
| 2024-08-05 | 20,400.00 | 22,100.00 | 19,500.00 | 21,900.00 | 10,658.40 | 57,692 |
| 2024-08-02 | 18,400.00 | 20,300.00 | 18,400.00 | 20,300.00 | 9,879.71 | 93,116 |
| 2024-08-01 | 17,300.00 | 18,500.00 | 17,300.00 | 18,500.00 | 9,003.68 | 2,273 |
| 2024-07-31 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 9,198.35 | 869 |
| 2024-07-30 | 18,700.00 | 18,700.00 | 17,700.00 | 18,700.00 | 9,101.01 | 1,099 |
| 2024-07-26 | 18,000.00 | 18,500.00 | 17,700.00 | 17,700.00 | 8,614.33 | 822 |
| 2024-07-25 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,760.33 | 1,233 |
| 2024-07-24 | 17,500.00 | 18,400.00 | 17,500.00 | 18,400.00 | 8,955.01 | 7,101 |
| 2024-07-23 | 18,000.00 | 18,500.00 | 17,500.00 | 18,500.00 | 9,003.68 | 35,136 |
| 2024-07-22 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 9,198.35 | 1,048 |
| 2024-07-19 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 9,247.02 | 5,911 |
| 2024-07-18 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 8,760.33 | 19,520 |
| 2024-07-17 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 8,760.33 | 52,603 |
| 2024-07-16 | 19,500.00 | 20,000.00 | 18,500.00 | 19,100.00 | 9,295.69 | 26,738 |
| 2024-07-15 | 17,900.00 | 19,700.00 | 17,900.00 | 19,500.00 | 9,490.36 | 8,663 |
| 2024-07-12 | 21,800.00 | 21,800.00 | 18,900.00 | 19,000.00 | 9,247.02 | 3,257 |
| 2024-07-11 | 18,300.00 | 20,400.00 | 17,600.00 | 20,000.00 | 9,733.70 | 118,576 |
| 2024-07-10 | 19,500.00 | 19,500.00 | 18,600.00 | 18,600.00 | 9,052.34 | 235,719 |
| 2024-07-09 | 20,100.00 | 21,000.00 | 19,900.00 | 20,600.00 | 10,025.71 | 13,810 |
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.