Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,168.99 | 100 |
| 2022-11-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,168.99 | 2,900 |
| 2022-11-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 100 |
| 2022-11-15 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 4,824.39 | 3,300 |
| 2022-11-14 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,237.91 | 3,500 |
| 2022-11-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 500 |
| 2022-11-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 100 |
| 2022-11-09 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 5,168.99 | 4,100 |
| 2022-11-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 3,000 |
| 2022-11-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 10,336 |
| 2022-11-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,237.91 | 3,000 |
| 2022-11-03 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 5,375.74 | 1,900 |
| 2022-11-02 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,168.99 | 30,000 |
| 2022-11-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 8,000 |
| 2022-10-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 934 |
| 2022-10-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,306.83 | 301 |
| 2022-10-26 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,306.83 | 7,500 |
| 2022-10-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,237.91 | 3,500 |
| 2022-10-24 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 5,100.07 | 1,331 |
| 2022-10-21 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 5,100.07 | 8,200 |
| 2022-10-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 100 |
| 2022-10-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 11,000 |
| 2022-10-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 1,200 |
| 2022-10-14 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 37,401 |
| 2022-10-13 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 5,444.66 | 3,400 |
| 2022-10-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,375.74 | 5,000 |
| 2022-10-11 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 5,168.99 | 8,200 |
| 2022-10-10 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,306.83 | 200 |
| 2022-10-07 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 5,168.99 | 12,250 |
| 2022-10-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 5,444.66 | 600 |
| 2022-10-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,444.66 | 100 |
| 2022-10-04 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 5,375.74 | 16,900 |
| 2022-10-03 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 4,401 |
| 2022-09-30 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 5,306.83 | 11,700 |
| 2022-09-29 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 5,513.58 | 8,600 |
| 2022-09-28 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 5,444.66 | 8,500 |
| 2022-09-27 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,444.66 | 9,000 |
| 2022-09-26 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,375.74 | 22,209 |
| 2022-09-23 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,444.66 | 5,200 |
| 2022-09-22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,375.74 | 10,100 |
| 2022-09-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,375.74 | 7,100 |
| 2022-09-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,375.74 | 8,780 |
| 2022-09-19 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 5,237.91 | 5,502 |
| 2022-09-16 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 5,237.91 | 28,394 |
| 2022-09-15 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,375.74 | 4,111 |
| 2022-09-14 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 5,375.74 | 6,700 |
| 2022-09-13 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 5,513.58 | 25,401 |
| 2022-09-12 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,306.83 | 3,501 |
| 2022-09-09 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,237.91 | 10,100 |
| 2022-09-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,375.74 | 1,416 |
| 2022-09-07 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,375.74 | 2,100 |
| 2022-09-06 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,306.83 | 6,200 |
| 2022-09-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,444.66 | 200 |
| 2022-08-31 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 5,444.66 | 44,400 |
| 2022-08-30 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,306.83 | 1,200 |
| 2022-08-29 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,306.83 | 3,500 |
| 2022-08-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,306.83 | 2,700 |
| 2022-08-25 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,306.83 | 8,210 |
| 2022-08-24 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,306.83 | 3,000 |
| 2022-08-23 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 5,237.91 | 6,000 |
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.