Mechanics Construction and Foodstuff JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 7,501 |
| 2026-10-15 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,000 |
| 2026-10-14 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,400 |
| 2026-10-13 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,400 |
| 2026-10-12 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 7,546 |
| 2026-10-09 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 602 |
| 2026-10-07 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 500 |
| 2026-10-06 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 6,400 |
| 2026-10-05 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,000 |
| 2026-10-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,000 |
| 2026-10-01 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,100 |
| 2026-09-30 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 11,200 |
| 2026-09-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,000 |
| 2026-09-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,100 |
| 2026-09-25 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2026-09-24 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 900 |
| 2026-09-23 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2026-09-22 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,100 |
| 2026-09-21 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2026-09-18 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 7,700 |
| 2026-09-17 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2026-09-16 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 341 |
| 2026-09-15 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,000 |
| 2026-09-14 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3,001 |
| 2026-09-11 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,900 |
| 2026-09-10 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4,407 |
| 2026-09-09 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2026-09-08 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 11,800 |
| 2026-09-07 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 12,800 |
| 2026-09-04 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 9,439 |
| 2026-09-03 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 12,711 |
| 2026-08-28 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 6,200 |
| 2026-08-27 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,101 |
| 2026-08-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2026-08-25 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 13,015 |
| 2026-08-21 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 26,048 |
| 2026-08-20 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 13,959 |
| 2026-08-19 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 400 |
| 2026-08-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 400 |
| 2026-08-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 21,105 |
| 2026-08-14 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 9,300 |
| 2026-08-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,900 |
| 2026-08-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 11,200 |
| 2026-08-05 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,000 |
| 2026-08-04 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10,400 |
| 2026-08-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,300 |
| 2026-07-31 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,512 |
| 2026-07-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,900 |
| 2026-07-29 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,138 |
| 2026-07-28 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,315 |
| 2026-07-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,650 |
| 2026-07-24 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 12,901 |
| 2026-07-23 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,500 |
| 2026-07-22 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,500 |
| 2026-07-21 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 26,100 |
| 2026-07-20 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,100 |
| 2026-07-17 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 20,002 |
| 2026-07-16 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,400 |
| 2026-07-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15,300 |
| 2026-07-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 17,800 |
Page 1 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.