Marine Supply and Engineering Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 4,501 |
| 2026-10-15 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,100 |
| 2026-10-14 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,321 |
| 2026-10-13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 515 |
| 2026-10-12 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 166 |
| 2026-10-09 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 500 |
| 2026-10-07 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 4,200 |
| 2026-10-06 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,100 |
| 2026-10-05 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,201 |
| 2026-10-02 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,201 |
| 2026-10-01 | 10,300.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,200 |
| 2026-09-30 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,301 |
| 2026-09-29 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,093 |
| 2026-09-28 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 801 |
| 2026-09-25 | 10,300.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 15,200 |
| 2026-09-24 | 10,500.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 1,900 |
| 2026-09-23 | 10,500.00 | 11,400.00 | 10,500.00 | 10,900.00 | 10,900.00 | 3,412 |
| 2026-09-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,240 |
| 2026-09-18 | 11,000.00 | 11,300.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,922 |
| 2026-09-16 | 10,600.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 410 |
| 2026-09-14 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 120 |
| 2026-09-10 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,969 |
| 2026-09-09 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 402 |
| 2026-09-07 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2,201 |
| 2026-09-04 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 304 |
| 2026-08-28 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 100 |
| 2026-08-26 | 11,100.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | 502 |
| 2026-08-25 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 210 |
| 2026-08-24 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 910 |
| 2026-08-19 | 12,000.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 1,031 |
| 2026-08-18 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 650 |
| 2026-08-17 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,600 |
| 2026-08-14 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 615 |
| 2026-08-13 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 900 |
| 2026-08-12 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 680 |
| 2026-08-11 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | 700 |
| 2026-08-10 | 11,200.00 | 12,400.00 | 11,200.00 | 12,400.00 | 12,400.00 | 428 |
| 2026-08-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 330 |
| 2026-08-06 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,000 |
| 2026-08-03 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,755 |
| 2026-07-30 | 11,200.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 6,100 |
| 2026-07-28 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 332 |
| 2026-07-21 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2026-07-17 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,017 |
| 2026-07-14 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 3,306 |
| 2026-07-10 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | 3,805 |
| 2026-07-09 | 13,000.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 402 |
| 2026-07-08 | 12,900.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | 629 |
| 2026-07-07 | 12,900.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 4,211 |
| 2026-07-06 | 11,100.00 | 13,000.00 | 11,000.00 | 13,000.00 | 13,000.00 | 6,220 |
| 2026-07-01 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 900 |
| 2026-06-29 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 1,052 |
| 2026-06-22 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 100 |
| 2026-06-19 | 12,700.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | 301 |
| 2026-06-18 | 11,800.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | 400 |
| 2026-06-16 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 900 |
| 2026-06-11 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1,500 |
| 2026-06-08 | 12,800.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2,267 |
| 2026-06-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 801 |
| 2026-06-02 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,000 |
Page 1 of 4 · 197 trading daysOlder →
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.