Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | 100 |
| 2025-12-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | 100 |
| 2025-12-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 5,000 |
| 2025-12-08 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | 790 |
| 2025-12-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 2,000 |
| 2025-12-04 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 6,100 |
| 2025-12-03 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 8,100 |
| 2025-12-02 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 1,200 |
| 2025-12-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 2,800 |
| 2025-11-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 100 |
| 2025-11-27 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 9,000 |
| 2025-11-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 5,000 |
| 2025-11-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 9,800 |
| 2025-11-24 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 17,705 |
| 2025-11-21 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 7,700 |
| 2025-11-20 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 33,200 |
| 2025-11-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 600 |
| 2025-11-18 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,882.91 | 5,111 |
| 2025-11-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 42,300 |
| 2025-11-14 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,882.91 | 400 |
| 2025-11-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 17,000 |
| 2025-11-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 108 |
| 2025-11-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 5,100 |
| 2025-11-06 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 200 |
| 2025-11-05 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 3,100 |
| 2025-11-03 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 14,700 |
| 2025-10-31 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,882.91 | 2,500 |
| 2025-10-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 1,200 |
| 2025-10-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 400 |
| 2025-10-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 2,000 |
| 2025-10-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 415 |
| 2025-10-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | 2,500 |
| 2025-10-23 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 2,800 |
| 2025-10-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | 511 |
| 2025-10-21 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,882.91 | 5,069 |
| 2025-10-20 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,791.14 | 17,500 |
← NewerPage 4 of 4 · 216 trading days
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.