Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,380.72 | 5,000 |
| 2025-03-07 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,400 |
| 2025-03-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 10,627 |
| 2025-03-05 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 1,801 |
| 2025-03-04 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 23,500 |
| 2025-03-03 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,380.72 | 8,800 |
| 2025-02-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 17,300 |
| 2025-02-27 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,465.56 | 26,799 |
| 2025-02-26 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 2,000 |
| 2025-02-25 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,295.89 | 10,046 |
| 2025-02-24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 200 |
| 2025-02-21 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,465.56 | 8,200 |
| 2025-02-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 6,000 |
| 2025-02-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 5,700 |
| 2025-02-17 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 3,661 |
| 2025-02-14 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 2,203 |
| 2025-02-12 | 8,600.00 | 9,200.00 | 8,600.00 | 9,000.00 | 7,635.23 | 2,146 |
| 2025-02-11 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 2,200 |
| 2025-02-10 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,000 |
| 2025-02-07 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 1,700 |
| 2025-02-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 200 |
| 2025-02-05 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 1,300 |
| 2025-02-04 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,295.89 | 2,800 |
| 2025-02-03 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,295.89 | 4,800 |
| 2025-01-21 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 7,550.39 | 3,600 |
| 2025-01-20 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 3,300 |
| 2025-01-10 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,500 |
| 2025-01-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 103 |
| 2025-01-08 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,380.72 | 1,100 |
| 2025-01-07 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,380.72 | 3,503 |
| 2024-12-31 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,380.72 | 1,000 |
| 2024-12-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 800 |
| 2024-12-26 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 700 |
| 2024-12-25 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 1,301 |
| 2024-12-24 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,295.89 | 4,200 |
| 2024-12-23 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 200 |
| 2024-12-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 102 |
| 2024-12-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 200 |
| 2024-12-17 | 8,300.00 | 8,600.00 | 8,100.00 | 8,600.00 | 7,295.89 | 600 |
| 2024-12-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,295.89 | 701 |
| 2024-12-05 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,211.05 | 900 |
| 2024-12-03 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,041.38 | 1,500 |
| 2024-12-02 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 1,400 |
| 2024-11-29 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,211.05 | 1,900 |
| 2024-11-27 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 525 |
| 2024-11-26 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 200 |
| 2024-11-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 200 |
| 2024-11-21 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,126.21 | 5,100 |
| 2024-11-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 900 |
| 2024-11-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 1,500 |
| 2024-11-18 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 800 |
| 2024-11-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 4,400 |
| 2024-11-12 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,380.72 | 5,200 |
| 2024-11-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,211.05 | 100 |
| 2024-11-08 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 7,211.05 | 1,504 |
| 2024-11-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,465.56 | 5,200 |
| 2024-11-05 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,465.56 | 2,600 |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 7,380.72 | 2,401 |
| 2024-11-01 | 8,800.00 | 8,800.00 | 8,200.00 | 8,800.00 | 7,465.56 | 5,500 |
| 2024-10-31 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,465.56 | 1,489 |
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.