Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 7,000.00
-220.00 (-3.05%)
At close: Sep 19, 2025
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,220.00 | 7,220.00 | 6,990.00 | 7,000.00 | 7,000.00 | -3.05% | 40,429 |
| Sep 18, 2025 | 7,230.00 | 7,300.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.28% | 11,022 |
| Sep 17, 2025 | 7,250.00 | 7,250.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.14% | 1,040 |
| Sep 16, 2025 | 7,300.00 | 7,300.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.68% | 4,935 |
| Sep 15, 2025 | 7,350.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.08% | 6,618 |
| Sep 12, 2025 | 7,390.00 | 7,390.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.14% | 2,357 |
| Sep 11, 2025 | 7,250.00 | 7,500.00 | 7,250.00 | 7,390.00 | 7,390.00 | 1.93% | 15,813 |
| Sep 10, 2025 | 7,250.00 | 7,290.00 | 7,200.00 | 7,250.00 | 7,250.00 | - | 3,222 |
| Sep 9, 2025 | 7,280.00 | 7,280.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.41% | 3,199 |
| Sep 8, 2025 | 7,180.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.25% | 2,601 |
| Sep 5, 2025 | 7,170.00 | 7,290.00 | 7,170.00 | 7,190.00 | 7,190.00 | 0.84% | 5,483 |
| Sep 4, 2025 | 7,300.00 | 7,300.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.33% | 1,432 |
| Sep 3, 2025 | 7,180.00 | 7,300.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.81% | 797 |
| Aug 29, 2025 | 7,150.00 | 7,170.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.28% | 1,667 |
| Aug 28, 2025 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.92% | 1,746 |
| Aug 27, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | 1.25% | 2,108 |
| Aug 26, 2025 | 7,490.00 | 7,490.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 6,134 |
| Aug 25, 2025 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.12% | 5,949 |
| Aug 22, 2025 | 7,250.00 | 7,270.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.33% | 19,026 |
| Aug 21, 2025 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 3,506 |
| Aug 20, 2025 | 7,340.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 2,223 |
| Aug 19, 2025 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | - | 5,879 |
| Aug 18, 2025 | 7,430.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.08% | 4,270 |
| Aug 15, 2025 | 7,430.00 | 7,430.00 | 7,200.00 | 7,430.00 | 7,430.00 | - | 6,570 |
| Aug 14, 2025 | 7,290.00 | 7,450.00 | 7,290.00 | 7,430.00 | 7,430.00 | 1.92% | 6,563 |
| Aug 13, 2025 | 7,290.00 | 7,300.00 | 7,250.00 | 7,290.00 | 7,290.00 | -1.49% | 11,253 |
| Aug 12, 2025 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.27% | 6,338 |
| Aug 11, 2025 | 7,470.00 | 7,470.00 | 7,310.00 | 7,420.00 | 7,420.00 | -0.67% | 19,903 |
| Aug 8, 2025 | 7,350.00 | 7,500.00 | 7,340.00 | 7,470.00 | 7,470.00 | 1.77% | 26,098 |
| Aug 7, 2025 | 7,300.00 | 7,350.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.55% | 5,412 |
| Aug 6, 2025 | 7,250.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 0.69% | 5,370 |
| Aug 5, 2025 | 7,210.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.55% | 7,844 |
| Aug 4, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.14% | 2,360 |
| Aug 1, 2025 | 7,210.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 4,275 |
| Jul 31, 2025 | 7,390.00 | 7,390.00 | 7,020.00 | 7,200.00 | 7,200.00 | -2.44% | 1,713 |
| Jul 30, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,380.00 | 7,380.00 | 0.41% | 568 |
| Jul 29, 2025 | 7,380.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.41% | 7,225 |
| Jul 28, 2025 | 7,380.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,380.00 | - | 17,525 |
| Jul 25, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.10% | 8,268 |
| Jul 24, 2025 | 7,050.00 | 7,380.00 | 7,050.00 | 7,300.00 | 7,300.00 | 3.55% | 12,986 |
| Jul 23, 2025 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.40% | 18,576 |
| Jul 22, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 4,602 |
| Jul 21, 2025 | 7,200.00 | 7,210.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.69% | 12,951 |
| Jul 18, 2025 | 7,200.00 | 7,200.00 | 7,190.00 | 7,200.00 | 7,200.00 | - | 13,215 |
| Jul 17, 2025 | 7,400.00 | 7,400.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.70% | 17,298 |
| Jul 16, 2025 | 7,470.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.94% | 2,140 |
| Jul 15, 2025 | 7,450.00 | 7,470.00 | 7,450.00 | 7,470.00 | 7,470.00 | 0.27% | 3,936 |
| Jul 14, 2025 | 7,690.00 | 7,690.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.53% | 10,401 |
| Jul 11, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,490.00 | 7,490.00 | 2.46% | 5,222 |
| Jul 10, 2025 | 7,200.00 | 7,640.00 | 7,200.00 | 7,310.00 | 7,310.00 | 1.53% | 6,958 |