Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 7,000.00
-20.00 (-0.28%)
At close: Dec 5, 2025
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,150.00 | 6,640.00 | 7,000.00 | 7,000.00 | -0.28% | 1,047 |
| Dec 4, 2025 | 7,020.00 | 7,020.00 | 7,010.00 | 7,020.00 | 7,020.00 | -0.43% | 1,748 |
| Dec 3, 2025 | 7,080.00 | 7,080.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.42% | 841 |
| Dec 2, 2025 | 7,010.00 | 7,100.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1.00% | 1,736 |
| Dec 1, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | 0.14% | 6,728 |
| Nov 28, 2025 | 7,080.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.13% | 3,421 |
| Nov 27, 2025 | 6,950.00 | 7,080.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.76% | 4,060 |
| Nov 26, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 19,104 |
| Nov 25, 2025 | 6,820.00 | 6,880.00 | 6,820.00 | 6,880.00 | 6,880.00 | 1.03% | 340 |
| Nov 24, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 4,989 |
| Nov 21, 2025 | 6,900.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,900.00 | - | 435 |
| Nov 20, 2025 | 6,810.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 3,802 |
| Nov 19, 2025 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 6,900.00 | - | 758 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | - | 1,937 |
| Nov 17, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | - | 4,525 |
| Nov 14, 2025 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | - | 4,816 |
| Nov 13, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | -4.03% | 3,886 |
| Nov 12, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | 678 |
| Nov 11, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,190.00 | 7,190.00 | 2.71% | 11,158 |
| Nov 10, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.14% | 3,547 |
| Nov 7, 2025 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.29% | 789 |
| Nov 6, 2025 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.29% | 6,608 |
| Nov 5, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 4,459 |
| Nov 4, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 7,303 |
| Nov 3, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 12,550 |
| Oct 31, 2025 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.14% | 1,402 |
| Oct 30, 2025 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.14% | 3,245 |
| Oct 29, 2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,496 |
| Oct 28, 2025 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.28% | 3,908 |
| Oct 27, 2025 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | 7,020.00 | -0.14% | 1,197 |
| Oct 24, 2025 | 7,060.00 | 7,060.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.43% | 10,569 |
| Oct 23, 2025 | 7,100.00 | 7,170.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,646 |
| Oct 22, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.72% | 2,563 |
| Oct 21, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.11% | 3,031 |
| Oct 20, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,728 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.70% | 11,578 |
| Oct 16, 2025 | 7,210.00 | 7,210.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 4,162 |
| Oct 15, 2025 | 7,090.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.42% | 7,037 |
| Oct 14, 2025 | 7,010.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.71% | 1,483 |
| Oct 13, 2025 | 6,910.00 | 7,250.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1.30% | 5,590 |
| Oct 10, 2025 | 7,000.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.29% | 2,485 |
| Oct 9, 2025 | 6,930.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.89% | 2,765 |
| Oct 8, 2025 | 7,050.00 | 7,050.00 | 6,750.00 | 6,870.00 | 6,870.00 | -2.55% | 3,677 |
| Oct 7, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 4,379 |
| Oct 6, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,100.00 | 7,100.00 | 1.43% | 471 |
| Oct 3, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4,096 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.70% | 1,187 |
| Oct 1, 2025 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 4,667 |
| Sep 30, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 2,062 |
| Sep 29, 2025 | 7,130.00 | 7,130.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.54% | 2,416 |