Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 6,900.00
+340.00 (5.18%)
At close: May 22, 2026
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 6,300.00 | 6,690.00 | 6,300.00 | 6,690.00 | 6,690.00 | - | 779 |
| Apr 14, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,690.00 | 6,690.00 | - | 4,522 |
| Apr 13, 2026 | 6,500.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 0.90% | 7,364 |
| Apr 10, 2026 | 6,600.00 | 6,690.00 | 6,330.00 | 6,630.00 | 6,630.00 | 0.45% | 5,225 |
| Apr 9, 2026 | 6,520.00 | 6,690.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.23% | 6,315 |
| Apr 8, 2026 | 6,490.00 | 6,720.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.49% | 11,085 |
| Apr 7, 2026 | 6,320.00 | 6,320.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 701 |
| Apr 6, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1.94% | 1,084 |
| Apr 3, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 4,636 |
| Apr 2, 2026 | 6,110.00 | 6,300.00 | 6,110.00 | 6,300.00 | 6,300.00 | 1.61% | 1,039 |
| Apr 1, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 2,308 |
| Mar 31, 2026 | 6,280.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.27% | 7,587 |
| Mar 30, 2026 | 6,150.00 | 6,290.00 | 6,150.00 | 6,280.00 | 6,280.00 | 2.11% | 2,307 |
| Mar 27, 2026 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 1.32% | 2,863 |
| Mar 26, 2026 | 6,400.00 | 6,400.00 | 6,070.00 | 6,070.00 | 6,070.00 | -5.16% | 3,945 |
| Mar 25, 2026 | 6,200.00 | 6,400.00 | 6,170.00 | 6,400.00 | 6,400.00 | 3.23% | 1,203 |
| Mar 24, 2026 | 6,390.00 | 6,390.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.52% | 3,248 |
| Mar 20, 2026 | 6,380.00 | 6,380.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.63% | 1,248 |
| Mar 19, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 1,318 |
| Mar 18, 2026 | 6,200.00 | 6,450.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.78% | 1,278 |
| Mar 17, 2026 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 1,126 |
| Mar 16, 2026 | 6,300.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2.36% | 2,409 |
| Mar 13, 2026 | 6,410.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 3,202 |
| Mar 12, 2026 | 6,060.00 | 6,400.00 | 6,060.00 | 6,400.00 | 6,400.00 | 5.61% | 2,573 |
| Mar 11, 2026 | 6,110.00 | 6,110.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.66% | 19,264 |
| Mar 10, 2026 | 6,300.00 | 6,490.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 3,733 |