Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,882.91 | 7,800 |
| 2025-06-06 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,974.68 | 800 |
| 2025-06-05 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | 400 |
| 2025-06-04 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,158.23 | 3,441 |
| 2025-06-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,066.46 | 800 |
| 2025-06-02 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | 201 |
| 2025-05-30 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,882.91 | 15,300 |
| 2025-05-29 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | 625 |
| 2025-05-28 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | 6,300 |
| 2025-05-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | 100 |
| 2025-05-26 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,066.46 | 5,001 |
| 2025-05-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,974.68 | 2,702 |
| 2025-05-22 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,066.46 | 4,700 |
| 2025-05-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,158.23 | 900 |
| 2025-05-20 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,066.46 | 800 |
| 2025-05-19 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | 2,600 |
| 2025-05-16 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 6,974.68 | 11,400 |
| 2025-05-15 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,066.46 | 8,600 |
| 2025-05-14 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,250.00 | 11,700 |
| 2025-05-13 | 8,600.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,250.00 | 34,319 |
| 2025-05-12 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 5,800 |
| 2025-05-09 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,211.05 | 19,000 |
| 2025-05-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,295.89 | 28,012 |
| 2025-05-07 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 2,500 |
| 2025-05-06 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 9,000 |
| 2025-05-05 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 1,100 |
| 2025-04-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,600 |
| 2025-04-28 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,380.72 | 2,000 |
| 2025-04-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 5,600 |
| 2025-04-24 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,041.38 | 2,412 |
| 2025-04-23 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,041.38 | 1,600 |
| 2025-04-22 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,041.38 | 600 |
| 2025-04-21 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,041.38 | 900 |
| 2025-04-18 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,211.05 | 3,100 |
| 2025-04-17 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,126.21 | 500 |
| 2025-04-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,786.87 | 1,000 |
| 2025-04-15 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 6,956.54 | 1,350 |
| 2025-04-14 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 6,786.87 | 400 |
| 2025-04-11 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 6,786.87 | 5,400 |
| 2025-04-10 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,871.71 | 11,300 |
| 2025-04-09 | 8,200.00 | 8,300.00 | 7,400.00 | 7,400.00 | 6,277.86 | 15,300 |
| 2025-04-08 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 6,956.54 | 19,900 |
| 2025-04-04 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,211.05 | 13,100 |
| 2025-04-03 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,295.89 | 17,970 |
| 2025-04-02 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 2,102 |
| 2025-04-01 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 8,200 |
| 2025-03-31 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 14,702 |
| 2025-03-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,380.72 | 8,700 |
| 2025-03-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 4,800 |
| 2025-03-26 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,465.56 | 5,310 |
| 2025-03-25 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,465.56 | 10,100 |
| 2025-03-24 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 2,100 |
| 2025-03-21 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 6,335 |
| 2025-03-20 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,465.56 | 9,100 |
| 2025-03-19 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 8,503 |
| 2025-03-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 3,035 |
| 2025-03-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 700 |
| 2025-03-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 6,507 |
| 2025-03-13 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,380.72 | 8,930 |
| 2025-03-11 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,295.89 | 300 |
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.