Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MCF.VN stock page

Mechanics Construction and Foodstuff JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-087,500.007,500.007,500.007,500.006,882.9110,100
2025-09-057,500.007,600.007,500.007,500.006,882.9118,000
2025-09-047,500.007,500.007,500.007,500.006,882.9121,300
2025-09-037,600.007,600.007,500.007,500.006,882.9130,400
2025-08-297,600.007,800.007,500.007,700.007,066.4626,400
2025-08-287,700.008,000.007,600.007,600.006,974.6850,500
2025-08-277,800.007,800.007,600.007,600.006,974.6834,700
2025-08-267,500.007,500.007,500.007,500.006,882.91800
2025-08-257,500.007,500.007,500.007,500.006,882.9114,800
2025-08-227,700.007,700.007,500.007,500.006,882.9163,200
2025-08-217,800.007,800.007,600.007,700.007,066.466,773
2025-08-207,700.007,800.007,600.007,800.007,158.23106,002
2025-08-197,500.007,700.007,500.007,600.006,974.6820,448
2025-08-187,600.007,600.007,500.007,500.006,882.9117,800
2025-08-157,500.007,600.007,500.007,600.006,974.6838,500
2025-08-147,600.007,700.007,500.007,600.006,974.6833,400
2025-08-137,600.007,600.007,600.007,600.006,974.681,700
2025-08-127,500.007,600.007,500.007,600.006,974.6843,810
2025-08-117,500.007,600.007,500.007,600.006,974.6824,600
2025-08-087,600.007,600.007,500.007,500.006,882.9113,457
2025-08-067,600.007,600.007,500.007,500.006,882.9150,100
2025-08-057,600.007,600.007,500.007,600.006,974.685,200
2025-08-047,600.007,600.007,500.007,600.006,974.681,500
2025-08-017,600.007,700.007,600.007,700.007,066.462,400
2025-07-317,700.007,700.007,700.007,700.007,066.461,700
2025-07-307,600.007,600.007,500.007,600.006,974.681,607
2025-07-297,700.007,700.007,300.007,600.006,974.6814,100
2025-07-287,700.007,700.007,700.007,700.007,066.4613,800
2025-07-257,800.007,800.007,700.007,700.007,066.465,600
2025-07-247,800.007,800.007,600.007,700.007,066.464,800
2025-07-237,700.007,700.007,700.007,700.007,066.461,805
2025-07-227,700.007,800.007,700.007,700.007,066.464,301
2025-07-217,700.007,700.007,600.007,600.006,974.681,300
2025-07-187,600.007,700.007,600.007,700.007,066.46600
2025-07-177,800.007,800.007,700.007,800.007,158.231,300
2025-07-167,800.007,800.007,800.007,800.007,158.23552
2025-07-157,600.007,800.007,600.007,800.007,158.239,300
2025-07-147,700.007,700.007,600.007,600.006,974.682,701
2025-07-117,600.007,600.007,600.007,600.006,974.687,500
2025-07-107,600.007,600.007,600.007,600.006,974.684,900
2025-07-097,600.007,600.007,500.007,500.006,882.914,957
2025-07-087,600.007,600.007,600.007,600.006,974.687,500
2025-07-077,600.007,600.007,500.007,600.006,974.681,007
2025-07-047,600.007,600.007,500.007,600.006,974.682,700
2025-07-037,600.007,600.007,500.007,500.006,882.913,222
2025-07-027,600.007,600.007,600.007,600.006,974.681,108
2025-07-017,500.007,500.007,400.007,500.006,882.912,900
2025-06-307,500.007,500.007,500.007,500.006,882.912,242
2025-06-277,500.007,500.007,500.007,500.006,882.913,206
2025-06-267,500.007,500.007,500.007,500.006,882.912,200
2025-06-247,500.007,500.007,500.007,500.006,882.912,900
2025-06-237,500.007,500.007,500.007,500.006,882.916,500
2025-06-207,600.007,600.007,600.007,600.006,974.681,600
2025-06-197,600.007,600.007,600.007,600.006,974.68100
2025-06-177,500.007,600.007,500.007,600.006,974.682,900
2025-06-167,600.007,600.007,600.007,600.006,974.68300
2025-06-137,600.007,600.007,500.007,500.006,882.915,800
2025-06-127,700.007,700.007,700.007,700.007,066.46100
2025-06-117,600.007,700.007,600.007,700.007,066.462,323
2025-06-107,500.007,600.007,500.007,600.006,974.689,700
← NewerPage 5 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-14650.0000 VND
2025-05-13650.0000 VND
2024-05-281,200.0000 VND
2023-05-10730.0000 VND
2022-07-07720.0000 VND
2021-07-08700.0000 VND
2020-07-17680.0000 VND
2019-05-17668.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.