Mekong Fisheries JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	11,050.00	11,600.00	10,800.00	11,200.00	10,100.50	2,900
2023-02-10	11,600.00	11,800.00	11,400.00	11,550.00	10,416.15	7,800
2023-02-09	11,850.00	11,850.00	11,350.00	11,600.00	10,461.24	4,300
2023-02-08	11,200.00	11,850.00	11,000.00	11,200.00	10,100.50	19,400
2023-02-07	11,200.00	11,200.00	11,050.00	11,200.00	10,100.50	1,300
2023-02-06	11,450.00	11,550.00	11,200.00	11,200.00	10,100.50	1,800
2023-02-03	11,450.00	11,450.00	11,450.00	11,450.00	10,325.96	1,000
2023-02-02	11,100.00	11,700.00	10,850.00	11,400.00	10,280.87	11,200
2023-02-01	11,550.00	11,550.00	11,350.00	11,350.00	10,235.78	4,500
2023-01-31	11,200.00	11,450.00	11,200.00	11,350.00	10,235.78	15,500
2023-01-30	11,450.00	11,500.00	11,150.00	11,200.00	10,100.50	16,000
2023-01-27	11,450.00	11,450.00	11,300.00	11,450.00	10,325.96	1,300
2023-01-19	11,550.00	11,550.00	11,450.00	11,450.00	10,325.96	2,000
2023-01-18	11,600.00	11,950.00	11,250.00	11,400.00	10,280.87	23,100
2023-01-17	11,900.00	11,900.00	11,200.00	11,700.00	10,551.42	2,400
2023-01-16	11,150.00	11,300.00	11,100.00	11,200.00	10,100.50	20,500
2023-01-13	11,850.00	11,850.00	11,700.00	11,800.00	10,641.60	1,100
2023-01-12	11,500.00	11,500.00	11,100.00	11,500.00	10,371.05	9,000
2023-01-11	11,050.00	11,500.00	11,050.00	11,500.00	10,371.05	2,800
2023-01-10	11,100.00	11,900.00	11,100.00	11,500.00	10,371.05	1,000
2023-01-09	12,000.00	12,000.00	11,600.00	11,650.00	10,506.33	400
2023-01-06	11,700.00	11,850.00	11,650.00	11,650.00	10,506.33	600
2023-01-05	11,100.00	11,900.00	11,100.00	11,900.00	10,731.79	2,300
2023-01-04	11,350.00	11,700.00	11,350.00	11,600.00	10,461.24	3,900
2023-01-03	12,000.00	12,000.00	11,700.00	11,900.00	10,731.79	3,600
2022-12-30	11,900.00	11,900.00	11,450.00	11,450.00	10,325.96	5,300
2022-12-29	11,850.00	11,850.00	11,850.00	11,850.00	10,686.69	300
2022-12-28	11,650.00	11,800.00	11,500.00	11,800.00	10,641.60	5,300
2022-12-27	11,850.00	11,850.00	11,600.00	11,650.00	10,506.33	700
2022-12-26	11,400.00	11,750.00	11,400.00	11,500.00	10,371.05	1,300
2022-12-23	11,600.00	12,200.00	11,000.00	12,150.00	10,957.24	3,600
2022-12-22	11,050.00	11,800.00	11,050.00	11,800.00	10,641.60	500
2022-12-21	11,700.00	12,000.00	11,400.00	11,500.00	10,371.05	5,300
2022-12-20	11,350.00	11,650.00	11,250.00	11,650.00	10,506.33	1,100
2022-12-19	11,300.00	11,800.00	11,300.00	11,650.00	10,506.33	5,400
2022-12-16	11,850.00	11,850.00	11,300.00	11,300.00	10,190.69	11,900
2022-12-15	12,000.00	12,100.00	11,550.00	11,850.00	10,686.69	17,000
2022-12-14	11,950.00	12,000.00	11,800.00	12,000.00	10,821.97	1,400
2022-12-13	11,650.00	12,200.00	11,100.00	12,200.00	11,002.34	2,300
2022-12-12	12,350.00	12,350.00	11,650.00	11,650.00	10,506.33	4,800
2022-12-09	11,500.00	11,950.00	11,500.00	11,700.00	10,551.42	3,300
2022-12-08	11,950.00	12,150.00	11,950.00	12,150.00	10,957.24	3,000
2022-12-07	11,500.00	12,200.00	11,500.00	12,200.00	11,002.34	10,800
2022-12-06	12,800.00	12,900.00	11,650.00	12,300.00	11,092.52	17,200
2022-12-05	12,500.00	12,500.00	11,800.00	12,400.00	11,182.70	12,300
2022-12-02	11,250.00	12,100.00	11,250.00	12,050.00	10,867.06	5,000
2022-12-01	11,600.00	12,050.00	11,600.00	11,600.00	10,461.24	19,400
2022-11-30	11,050.00	11,800.00	11,000.00	11,600.00	10,461.24	10,600
2022-11-29	11,000.00	11,300.00	10,950.00	11,050.00	9,965.23	3,600
2022-11-28	10,800.00	11,050.00	10,250.00	11,050.00	9,965.23	14,500
2022-11-25	10,900.00	11,000.00	10,600.00	10,800.00	9,739.77	1,100
2022-11-24	11,150.00	11,150.00	10,700.00	10,700.00	9,649.59	1,400
2022-11-23	10,750.00	11,100.00	10,750.00	11,100.00	10,010.32	1,400
2022-11-22	10,500.00	11,200.00	10,450.00	10,650.00	9,604.50	4,300
2022-11-21	10,600.00	11,050.00	9,970.00	10,500.00	9,469.22	6,800
2022-11-18	9,900.00	10,450.00	9,900.00	10,450.00	9,424.13	8,500
2022-11-17	10,450.00	10,550.00	9,190.00	9,900.00	8,928.12	27,800
2022-11-16	9,300.00	9,900.00	8,640.00	9,880.00	8,910.09	21,100
2022-11-15	9,530.00	9,530.00	8,910.00	9,290.00	8,378.01	10,500
2022-11-14	9,630.00	9,630.00	9,580.00	9,580.00	8,639.54	1,700

← NewerPage 16 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	300.0000 VND
2023-03-31	700.0000 VND
2020-02-26	500.0000 VND
2019-07-10	500.0000 VND
2019-02-21	300.0001 VND

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