Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 7,530.00
+20.00 (0.27%)
At close: Sep 24, 2026
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7,520.00 | 7,530.00 | 7,520.00 | 7,530.00 | 7,530.00 | 0.27% | 203 |
| Sep 23, 2026 | 7,790.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | 0.13% | 21,498 |
| Sep 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 9,502 |
| Sep 21, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | -1.58% | 5,552 |
| Sep 18, 2026 | 7,780.00 | 7,780.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 4,123 |
| Sep 17, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 577 |
| Sep 16, 2026 | 7,790.00 | 7,790.00 | 7,400.00 | 7,400.00 | 7,400.00 | -5.01% | 840 |
| Sep 15, 2026 | 7,390.00 | 7,790.00 | 7,390.00 | 7,790.00 | 7,790.00 | 4.14% | 422 |
| Sep 14, 2026 | 7,500.00 | 7,500.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.27% | 3,317 |
| Sep 11, 2026 | 7,700.00 | 7,700.00 | 7,290.00 | 7,500.00 | 7,500.00 | -3.85% | 2,430 |
| Sep 10, 2026 | 7,600.00 | 7,800.00 | 7,480.00 | 7,800.00 | 7,800.00 | 2.63% | 5,688 |
| Sep 9, 2026 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 2.01% | 13,132 |
| Sep 8, 2026 | 7,030.00 | 7,520.00 | 7,030.00 | 7,450.00 | 7,450.00 | 5.97% | 4,050 |
| Sep 7, 2026 | 7,480.00 | 7,750.00 | 7,010.00 | 7,030.00 | 7,030.00 | -6.02% | 23,190 |
| Sep 4, 2026 | 7,740.00 | 7,740.00 | 7,480.00 | 7,480.00 | 7,480.00 | -1.58% | 9,831 |
| Sep 3, 2026 | 7,490.00 | 7,740.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.47% | 8,082 |
| Aug 28, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | 1.22% | 7,775 |
| Aug 27, 2026 | 7,480.00 | 7,490.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.40% | 573 |
| Aug 26, 2026 | 7,280.00 | 7,430.00 | 7,280.00 | 7,430.00 | 7,430.00 | 2.06% | 3,740 |
| Aug 25, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | - | 9,889 |
| Aug 24, 2026 | 7,000.00 | 7,280.00 | 7,000.00 | 7,280.00 | 7,280.00 | 3.26% | 422 |
| Aug 21, 2026 | 7,040.00 | 7,050.00 | 7,040.00 | 7,050.00 | 7,050.00 | - | 5,685 |
| Aug 19, 2026 | 7,110.00 | 7,110.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.42% | 1,304 |
| Aug 18, 2026 | 7,040.00 | 7,300.00 | 7,010.00 | 7,300.00 | 7,300.00 | - | 3,857 |
| Aug 17, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 344 |
| Aug 14, 2026 | 7,410.00 | 7,410.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 11,526 |
| Aug 13, 2026 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | 1.35% | 11,138 |
| Aug 12, 2026 | 6,950.00 | 7,500.00 | 6,950.00 | 7,400.00 | 7,400.00 | 1.37% | 18,249 |
| Aug 11, 2026 | 7,150.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 4.14% | 7,485 |
| Aug 10, 2026 | 7,370.00 | 7,370.00 | 7,300.00 | 7,310.00 | 7,010.00 | -0.81% | 6,316 |
| Aug 7, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,067.54 | 2.36% | 39,767 |
| Aug 6, 2026 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 6,904.51 | 2.13% | 2,518 |
| Aug 5, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,760.67 | - | 2,368 |
| Aug 4, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,760.67 | - | 2,836 |
| Aug 3, 2026 | 7,000.00 | 7,050.00 | 6,900.00 | 7,050.00 | 6,760.67 | 0.71% | 1,237 |
| Jul 31, 2026 | 6,950.00 | 7,000.00 | 6,890.00 | 7,000.00 | 6,712.72 | 1.60% | 2,794 |
| Jul 29, 2026 | 7,050.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,607.24 | - | 3,332 |
| Jul 28, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,607.24 | -1.43% | 4,356 |
| Jul 27, 2026 | 6,900.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,703.13 | 1.45% | 4,471 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,890.00 | 6,890.00 | 6,607.24 | -0.14% | 31,135 |
| Jul 23, 2026 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,616.83 | 5.34% | 19,497 |
| Jul 22, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,281.19 | - | 10,613 |
| Jul 21, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,281.19 | -3.39% | 172 |
| Jul 17, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,780.00 | 6,501.75 | -2.16% | 20,016 |
| Jul 16, 2026 | 6,930.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,645.60 | 0.29% | 12,794 |
| Jul 15, 2026 | 6,780.00 | 6,950.00 | 6,780.00 | 6,910.00 | 6,626.42 | 3.29% | 17,414 |
| Jul 14, 2026 | 6,300.00 | 6,800.00 | 6,300.00 | 6,690.00 | 6,415.44 | 1.36% | 6,199 |
| Jul 13, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,600.00 | 6,329.14 | -2.80% | 1,017 |
| Jul 10, 2026 | 6,700.00 | 6,940.00 | 6,680.00 | 6,790.00 | 6,511.34 | 1.34% | 1,284 |
| Jul 9, 2026 | 6,950.00 | 6,950.00 | 6,450.00 | 6,700.00 | 6,425.03 | 2.29% | 1,319 |