Mechanics Construction and Foodstuff JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	7,600.00	7,600.00	7,500.00	7,600.00	6,974.68	2,200
2026-03-31	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	6,200
2026-03-26	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	200
2026-03-24	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	4,100
2026-03-23	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	32,500
2026-03-20	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	4,400
2026-03-19	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,000
2026-03-17	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	201
2026-03-16	7,400.00	7,600.00	7,400.00	7,600.00	6,974.68	2,300
2026-03-13	7,600.00	7,600.00	7,500.00	7,500.00	6,882.91	700
2026-03-12	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	1,900
2026-03-11	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	13,500
2026-03-10	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	842
2026-03-09	7,500.00	7,500.00	7,400.00	7,500.00	6,882.91	54,803
2026-03-06	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	9,400
2026-03-05	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	1,500
2026-03-04	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	500
2026-03-03	7,600.00	7,600.00	7,500.00	7,500.00	6,882.91	1,011
2026-03-02	7,600.00	7,700.00	7,600.00	7,700.00	7,066.46	1,100
2026-02-27	7,700.00	7,700.00	7,700.00	7,700.00	7,066.46	11,901
2026-02-26	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	601
2026-02-25	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	8,400
2026-02-24	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	700
2026-02-23	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	100
2026-02-10	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	706
2026-02-09	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	6,800
2026-02-06	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	1,111
2026-02-05	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	100
2026-02-04	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	500
2026-02-03	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	200
2026-02-02	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	900
2026-01-30	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	2,400
2026-01-29	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	5,301
2026-01-28	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	100
2026-01-27	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	205
2026-01-26	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	1,400
2026-01-23	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	810
2026-01-22	7,600.00	7,600.00	7,600.00	7,600.00	6,974.68	200
2026-01-21	7,600.00	7,600.00	7,500.00	7,500.00	6,882.91	511
2026-01-20	7,500.00	7,600.00	7,500.00	7,600.00	6,974.68	10,500
2026-01-19	7,500.00	7,600.00	7,500.00	7,500.00	6,882.91	20,400
2026-01-16	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	10,700
2026-01-15	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	100
2026-01-14	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	1,300
2026-01-13	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	4,600
2026-01-12	7,400.00	7,500.00	7,400.00	7,500.00	6,882.91	1,100
2026-01-09	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	4,800
2026-01-08	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	1,900
2026-01-06	7,500.00	7,500.00	7,400.00	7,500.00	6,882.91	5,500
2026-01-05	7,500.00	7,500.00	7,400.00	7,400.00	6,791.14	7,435
2025-12-31	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	7,701
2025-12-30	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	200
2025-12-29	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	3,000
2025-12-26	7,400.00	7,400.00	7,400.00	7,400.00	6,791.14	300
2025-12-25	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	1,100
2025-12-23	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	2,100
2025-12-19	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	8,100
2025-12-18	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	5,200
2025-12-15	7,500.00	7,500.00	7,500.00	7,500.00	6,882.91	3,000
2025-12-12	7,600.00	7,600.00	7,400.00	7,400.00	6,791.14	1,800

← NewerPage 3 of 19 · 1,099 trading daysOlder →

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.