Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 6,530.00
-390.00 (-5.64%)
At close: Jul 3, 2026
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6,950.00 | 6,950.00 | 6,450.00 | 6,530.00 | 6,530.00 | -5.64% | 4,559 |
| Jul 2, 2026 | 6,790.00 | 6,920.00 | 6,460.00 | 6,920.00 | 6,920.00 | 1.91% | 7,836 |
| Jul 1, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,790.00 | 6,790.00 | -0.15% | 18,401 |
| Jun 30, 2026 | 6,700.00 | 6,810.00 | 6,640.00 | 6,800.00 | 6,800.00 | 5.75% | 6,796 |
| Jun 29, 2026 | 6,440.00 | 6,500.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.08% | 1,100 |
| Jun 26, 2026 | 6,550.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.13% | 7,995 |
| Jun 25, 2026 | 6,550.00 | 6,710.00 | 6,500.00 | 6,710.00 | 6,710.00 | 1.67% | 1,571 |
| Jun 23, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | -1.35% | 4,116 |
| Jun 22, 2026 | 6,700.00 | 6,700.00 | 6,290.00 | 6,690.00 | 6,690.00 | -0.15% | 1,781 |
| Jun 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 233 |
| Jun 17, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 374 |
| Jun 16, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 7,448 |
| Jun 15, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,025 |
| Jun 11, 2026 | 6,530.00 | 6,810.00 | 6,530.00 | 6,800.00 | 6,800.00 | 4.45% | 1,212 |
| Jun 10, 2026 | 6,480.00 | 6,510.00 | 6,480.00 | 6,510.00 | 6,510.00 | 0.93% | 302 |
| Jun 9, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 10,158 |
| Jun 8, 2026 | 6,440.00 | 6,840.00 | 6,440.00 | 6,450.00 | 6,450.00 | 0.31% | 827 |
| Jun 5, 2026 | 7,000.00 | 7,000.00 | 6,430.00 | 6,430.00 | 6,430.00 | -3.45% | 901 |
| Jun 4, 2026 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 0.15% | 127 |
| Jun 3, 2026 | 6,650.00 | 6,650.00 | 6,640.00 | 6,650.00 | 6,650.00 | 0.30% | 1,613 |
| Jun 2, 2026 | 7,080.00 | 7,080.00 | 6,630.00 | 6,630.00 | 6,630.00 | -6.62% | 1,046 |
| Jun 1, 2026 | 6,910.00 | 7,100.00 | 6,910.00 | 7,100.00 | 7,100.00 | 0.71% | 1,670 |
| May 29, 2026 | 6,600.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 2.17% | 1,826 |
| May 28, 2026 | 6,600.00 | 6,990.00 | 6,510.00 | 6,900.00 | 6,900.00 | 4.55% | 13,051 |
| May 27, 2026 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | - | 555 |
| May 25, 2026 | 6,890.00 | 6,900.00 | 6,510.00 | 6,600.00 | 6,600.00 | -4.35% | 4,790 |
| May 22, 2026 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 5.18% | 322 |
| May 21, 2026 | 6,930.00 | 6,930.00 | 6,560.00 | 6,560.00 | 6,560.00 | -5.48% | 520 |
| May 20, 2026 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 2.06% | 288 |
| May 19, 2026 | 6,890.00 | 6,960.00 | 6,570.00 | 6,800.00 | 6,800.00 | 3.98% | 4,444 |
| May 18, 2026 | 7,000.00 | 7,100.00 | 6,540.00 | 6,540.00 | 6,540.00 | -6.57% | 4,431 |
| May 15, 2026 | 6,800.00 | 7,180.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.27% | 9,663 |
| May 14, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.56% | 161,303 |
| May 13, 2026 | 7,000.00 | 7,140.00 | 6,950.00 | 7,130.00 | 7,130.00 | 1.86% | 6,613 |
| May 12, 2026 | 7,130.00 | 7,180.00 | 6,870.00 | 7,000.00 | 7,000.00 | -2.10% | 13,907 |
| May 11, 2026 | 7,260.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,150.00 | 2.00% | 6,859 |
| May 8, 2026 | 7,000.00 | 7,190.00 | 7,000.00 | 7,010.00 | 7,010.00 | 2.19% | 13,735 |
| May 7, 2026 | 6,990.00 | 7,200.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.86% | 6,016 |
| May 6, 2026 | 7,110.00 | 7,110.00 | 6,770.00 | 6,990.00 | 6,990.00 | 1.30% | 4,265 |
| May 5, 2026 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6.98% | 83,051 |
| May 4, 2026 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 698 |
| Apr 29, 2026 | 6,500.00 | 6,840.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 2,784 |
| Apr 28, 2026 | 6,790.00 | 6,790.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 3,833 |
| Apr 24, 2026 | 6,460.00 | 6,800.00 | 6,460.00 | 6,800.00 | 6,800.00 | 5.26% | 7,932 |
| Apr 23, 2026 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0.16% | 12,941 |
| Apr 22, 2026 | 6,500.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 10,442 |
| Apr 21, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.31% | 566 |
| Apr 20, 2026 | 6,360.00 | 6,430.00 | 6,360.00 | 6,430.00 | 6,430.00 | 1.10% | 420 |
| Apr 17, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.63% | 335 |
| Apr 16, 2026 | 6,390.00 | 6,680.00 | 6,350.00 | 6,400.00 | 6,400.00 | -4.33% | 4,151 |