Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 20,100.00 | 21,000.00 | 19,900.00 | 20,600.00 | 10,025.71 | 13,810 |
| 2024-07-08 | 21,700.00 | 22,000.00 | 20,100.00 | 20,100.00 | 9,782.37 | 15,912 |
| 2024-07-05 | 21,500.00 | 23,000.00 | 21,000.00 | 21,900.00 | 10,658.40 | 98,176 |
| 2024-07-04 | 21,300.00 | 22,000.00 | 20,300.00 | 21,500.00 | 10,463.73 | 56,051 |
| 2024-07-03 | 20,000.00 | 22,000.00 | 20,000.00 | 21,300.00 | 10,366.39 | 51,964 |
| 2024-07-02 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 9,733.70 | 111,232 |
| 2024-07-01 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 9,733.70 | 313,026 |
| 2024-06-28 | 20,700.00 | 20,700.00 | 19,200.00 | 19,200.00 | 9,344.35 | 416,869 |
| 2024-06-27 | 18,900.00 | 18,900.00 | 18,100.00 | 18,900.00 | 9,198.35 | 230,934 |
| 2024-06-26 | 15,700.00 | 17,200.00 | 15,700.00 | 17,200.00 | 8,370.98 | 484,157 |
| 2024-06-25 | 15,300.00 | 15,800.00 | 15,000.00 | 15,700.00 | 7,640.96 | 8,133 |
| 2024-06-24 | 15,000.00 | 16,000.00 | 14,800.00 | 15,400.00 | 7,494.95 | 46,850 |
| 2024-06-21 | 14,900.00 | 15,200.00 | 14,900.00 | 15,000.00 | 7,300.28 | 24,461 |
| 2024-06-20 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 7,251.61 | 4,397 |
| 2024-06-19 | 14,100.00 | 15,300.00 | 14,000.00 | 14,600.00 | 7,105.60 | 29,382 |
| 2024-06-18 | 14,300.00 | 14,500.00 | 14,000.00 | 14,000.00 | 6,813.59 | 13,356 |
| 2024-06-17 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7,056.93 | 2,897 |
| 2024-06-14 | 14,300.00 | 14,900.00 | 14,300.00 | 14,500.00 | 7,056.93 | 28,195 |
| 2024-06-13 | 15,300.00 | 15,800.00 | 14,600.00 | 14,700.00 | 7,154.27 | 13,039 |
| 2024-06-12 | 14,600.00 | 15,900.00 | 14,400.00 | 15,900.00 | 7,738.29 | 71,794 |
| 2024-06-11 | 15,000.00 | 15,000.00 | 14,400.00 | 14,700.00 | 7,154.27 | 21,418 |
| 2024-06-10 | 13,600.00 | 15,100.00 | 13,600.00 | 15,100.00 | 7,348.95 | 119,585 |
| 2024-06-07 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 6,716.25 | 1,027 |
| 2024-06-06 | 14,200.00 | 14,200.00 | 13,500.00 | 13,900.00 | 6,764.92 | 45,615 |
| 2024-06-05 | 13,700.00 | 14,100.00 | 13,500.00 | 14,100.00 | 6,862.26 | 38,244 |
| 2024-06-04 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 6,910.93 | 3,117 |
| 2024-06-03 | 14,200.00 | 14,300.00 | 13,900.00 | 13,900.00 | 6,764.92 | 7,115 |
| 2024-05-30 | 14,000.00 | 14,500.00 | 13,600.00 | 14,300.00 | 6,959.60 | 14,406 |
| 2024-05-29 | 14,000.00 | 14,300.00 | 13,800.00 | 13,800.00 | 6,716.25 | 11,301 |
| 2024-05-28 | 14,500.00 | 14,500.00 | 13,700.00 | 14,000.00 | 6,813.59 | 33,404 |
| 2024-05-27 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 6,813.59 | 5,959 |
| 2024-05-24 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 6,910.93 | 2,055 |
| 2024-05-23 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 6,910.93 | 14,383 |
| 2024-05-22 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 6,813.59 | 14,800 |
| 2024-05-21 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 6,862.26 | 4,177 |
| 2024-05-20 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 6,813.59 | 4,109 |
| 2024-05-17 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 7,056.93 | 1,233 |
| 2024-05-16 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 7,105.60 | 79,139 |
| 2024-05-15 | 14,000.00 | 14,000.00 | 13,700.00 | 14,000.00 | 6,813.59 | 43,560 |
| 2024-05-14 | 13,900.00 | 14,300.00 | 13,700.00 | 14,000.00 | 6,813.59 | 12,123 |
| 2024-05-13 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 6,764.92 | 9,041 |
| 2024-05-10 | 14,200.00 | 14,300.00 | 13,800.00 | 14,200.00 | 6,910.93 | 5,591 |
| 2024-05-09 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 6,959.60 | 822 |
| 2024-05-08 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 7,056.93 | 23,266 |
| 2024-05-07 | 14,000.00 | 14,500.00 | 13,700.00 | 14,500.00 | 7,056.93 | 13,802 |
| 2024-05-06 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 7,056.93 | 56,363 |
| 2024-05-03 | 15,600.00 | 15,600.00 | 14,500.00 | 15,000.00 | 7,300.28 | 5,157 |
| 2024-05-02 | 14,700.00 | 15,700.00 | 14,700.00 | 15,000.00 | 7,300.28 | 13,415 |
| 2024-04-26 | 14,000.00 | 15,800.00 | 14,000.00 | 15,800.00 | 7,689.63 | 83,822 |
| 2024-04-25 | 14,100.00 | 14,400.00 | 14,100.00 | 14,400.00 | 7,008.27 | 849 |
| 2024-04-24 | 14,300.00 | 14,500.00 | 14,100.00 | 14,500.00 | 7,056.93 | 15,051 |
| 2024-04-23 | 14,000.00 | 14,300.00 | 13,800.00 | 14,100.00 | 6,862.26 | 9,267 |
| 2024-04-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,813.59 | 23,629 |
| 2024-04-19 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 6,813.59 | 453,681 |
| 2024-04-17 | 14,100.00 | 14,100.00 | 13,600.00 | 13,800.00 | 6,716.25 | 9,863 |
| 2024-04-16 | 13,900.00 | 14,200.00 | 13,600.00 | 14,200.00 | 6,910.93 | 40,903 |
| 2024-04-15 | 14,200.00 | 14,300.00 | 13,700.00 | 13,700.00 | 6,667.59 | 31,869 |
| 2024-04-12 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 6,910.93 | 9,109 |
| 2024-04-11 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 6,813.59 | 496,029 |
| 2024-04-10 | 13,500.00 | 14,000.00 | 13,100.00 | 14,000.00 | 6,813.59 | 23,964 |
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.