Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,589.93 | 1,000 |
| 2024-01-24 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 6,589.93 | 600 |
| 2024-01-23 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,589.93 | 1,800 |
| 2024-01-22 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 6,665.68 | 2,001 |
| 2024-01-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,589.93 | 2,000 |
| 2024-01-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,589.93 | 900 |
| 2024-01-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,665.68 | 16,301 |
| 2024-01-16 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,665.68 | 1,300 |
| 2024-01-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,741.42 | 400 |
| 2024-01-11 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 6,741.42 | 7,700 |
| 2024-01-10 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 3,520 |
| 2024-01-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,665.68 | 4,000 |
| 2024-01-08 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,665.68 | 800 |
| 2024-01-05 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,741.42 | 9,900 |
| 2024-01-04 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 6,000 |
| 2024-01-03 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,817.17 | 6,013 |
| 2024-01-02 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 6,741.42 | 14,120 |
| 2023-12-29 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 6,741.42 | 2,800 |
| 2023-12-28 | 8,300.00 | 8,700.00 | 8,000.00 | 8,700.00 | 6,589.93 | 3,500 |
| 2023-12-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,514.18 | 2,458 |
| 2023-12-26 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,438.44 | 1,400 |
| 2023-12-25 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 6,514.18 | 9,000 |
| 2023-12-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6,438.44 | 900 |
| 2023-12-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6,438.44 | 4,000 |
| 2023-12-19 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,362.69 | 5,501 |
| 2023-12-18 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,286.95 | 29,600 |
| 2023-12-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,362.69 | 500 |
| 2023-12-14 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 6,438.44 | 10,300 |
| 2023-12-13 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,362.69 | 10,000 |
| 2023-12-12 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 6,438.44 | 12,000 |
| 2023-12-11 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,362.69 | 39,500 |
| 2023-12-08 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 6,514.18 | 4,700 |
| 2023-12-07 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,438.44 | 25,315 |
| 2023-12-06 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 6,514.18 | 19,200 |
| 2023-12-05 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,589.93 | 1,613 |
| 2023-12-04 | 8,700.00 | 8,900.00 | 8,200.00 | 8,700.00 | 6,589.93 | 40,000 |
| 2023-12-01 | 8,700.00 | 9,100.00 | 8,700.00 | 8,900.00 | 6,741.42 | 2,106 |
| 2023-11-30 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 6,665.68 | 6,000 |
| 2023-11-29 | 9,300.00 | 9,400.00 | 8,900.00 | 9,000.00 | 6,817.17 | 2,581 |
| 2023-11-28 | 9,600.00 | 10,000.00 | 8,700.00 | 9,500.00 | 7,195.90 | 19,900 |
| 2023-11-27 | 9,400.00 | 10,300.00 | 8,500.00 | 9,600.00 | 7,271.65 | 18,502 |
| 2023-11-24 | 8,700.00 | 9,400.00 | 8,400.00 | 9,400.00 | 7,120.15 | 20,900 |
| 2023-11-23 | 8,200.00 | 8,700.00 | 8,200.00 | 8,600.00 | 6,514.18 | 27,400 |
| 2023-11-21 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,362.69 | 1,500 |
| 2023-11-20 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,362.69 | 3,000 |
| 2023-11-17 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,362.69 | 1,101 |
| 2023-11-16 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,362.69 | 530 |
| 2023-11-15 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,438.44 | 7,701 |
| 2023-11-14 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,362.69 | 7,200 |
| 2023-11-13 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 6,362.69 | 14,500 |
| 2023-11-10 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,286.95 | 5,500 |
| 2023-11-09 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,286.95 | 14,710 |
| 2023-11-08 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,286.95 | 3,500 |
| 2023-11-07 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,211.20 | 3,100 |
| 2023-11-06 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,135.45 | 2,601 |
| 2023-11-03 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 6,286.95 | 4,519 |
| 2023-11-02 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 6,438.44 | 9,105 |
| 2023-11-01 | 8,000.00 | 8,300.00 | 7,400.00 | 8,300.00 | 6,286.95 | 7,600 |
| 2023-10-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,211.20 | 400 |
| 2023-10-30 | 8,000.00 | 8,600.00 | 8,000.00 | 8,600.00 | 6,514.18 | 10,970 |
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.