Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 7,574.63 | 1,200 |
| 2024-04-25 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 7,574.63 | 9,400 |
| 2024-04-24 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 7,574.63 | 18,101 |
| 2024-04-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,574.63 | 8,603 |
| 2024-04-22 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 7,650.38 | 6,300 |
| 2024-04-19 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 7,574.63 | 47,101 |
| 2024-04-17 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 7,574.63 | 31,400 |
| 2024-04-16 | 10,300.00 | 10,300.00 | 9,800.00 | 10,000.00 | 7,574.63 | 117,860 |
| 2024-04-15 | 10,300.00 | 10,700.00 | 10,200.00 | 10,200.00 | 7,726.13 | 67,896 |
| 2024-04-12 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 7,726.13 | 19,225 |
| 2024-04-11 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 7,650.38 | 53,706 |
| 2024-04-10 | 9,200.00 | 9,600.00 | 9,100.00 | 9,600.00 | 7,271.65 | 25,210 |
| 2024-04-09 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 6,892.92 | 12,600 |
| 2024-04-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,892.92 | 6,000 |
| 2024-04-05 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 6,892.92 | 6,000 |
| 2024-04-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 6,968.66 | 2,510 |
| 2024-04-03 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 6,968.66 | 24,002 |
| 2024-04-02 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 7,044.41 | 11,900 |
| 2024-04-01 | 9,000.00 | 9,500.00 | 9,000.00 | 9,200.00 | 6,968.66 | 17,200 |
| 2024-03-29 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 4,800 |
| 2024-03-28 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,741.42 | 42,400 |
| 2024-03-27 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 50,980 |
| 2024-03-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,741.42 | 13,800 |
| 2024-03-25 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 1,500 |
| 2024-03-22 | 8,900.00 | 8,900.00 | 8,400.00 | 8,900.00 | 6,741.42 | 29,800 |
| 2024-03-21 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 29,898 |
| 2024-03-20 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 6,741.42 | 9,804 |
| 2024-03-19 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 6,817.17 | 9,400 |
| 2024-03-18 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,665.68 | 2,900 |
| 2024-03-15 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 5,906 |
| 2024-03-14 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,741.42 | 2,500 |
| 2024-03-13 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 6,741.42 | 18,300 |
| 2024-03-12 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 1,700 |
| 2024-03-11 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 6,741.42 | 17,350 |
| 2024-03-08 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 6,817.17 | 14,700 |
| 2024-03-07 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 16,300 |
| 2024-03-06 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 18,400 |
| 2024-03-05 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 13,700 |
| 2024-03-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 6,817.17 | 15,000 |
| 2024-03-01 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 6,892.92 | 5,900 |
| 2024-02-29 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 2,800 |
| 2024-02-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,817.17 | 2,500 |
| 2024-02-27 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 22,700 |
| 2024-02-26 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,741.42 | 400 |
| 2024-02-23 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,741.42 | 600 |
| 2024-02-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,817.17 | 2,700 |
| 2024-02-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,817.17 | 1,300 |
| 2024-02-20 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,741.42 | 2,400 |
| 2024-02-19 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 4,001 |
| 2024-02-16 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 6,741.42 | 2,310 |
| 2024-02-15 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,589.93 | 1,500 |
| 2024-02-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,514.18 | 500 |
| 2024-02-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,589.93 | 200 |
| 2024-02-05 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 6,589.93 | 400 |
| 2024-02-02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,665.68 | 101 |
| 2024-02-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,665.68 | 800 |
| 2024-01-31 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 6,514.18 | 4,100 |
| 2024-01-30 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,514.18 | 3,200 |
| 2024-01-29 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,514.18 | 500 |
| 2024-01-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,589.93 | 1,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 650.0000 VND |
| 2025-05-13 | 650.0000 VND |
| 2024-05-28 | 1,200.0000 VND |
| 2023-05-10 | 730.0000 VND |
| 2022-07-07 | 720.0000 VND |
| 2021-07-08 | 700.0000 VND |
| 2020-07-17 | 680.0000 VND |
| 2019-05-17 | 668.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.