Mekong Fisheries JSC (HOSE:AAM)
Vietnam · Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Aug 13, 2026
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,550.00 | 6,850.00 | 6,550.00 | 6,550.00 | 6,281.19 | - | 532 |
| Jul 7, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,281.19 | - | 1,423 |
| Jul 6, 2026 | 6,980.00 | 6,980.00 | 6,550.00 | 6,550.00 | 6,281.19 | 0.31% | 1,152 |
| Jul 3, 2026 | 6,950.00 | 6,950.00 | 6,450.00 | 6,530.00 | 6,262.01 | -5.64% | 4,559 |
| Jul 2, 2026 | 6,790.00 | 6,920.00 | 6,460.00 | 6,920.00 | 6,636.01 | 1.91% | 7,836 |
| Jul 1, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,790.00 | 6,511.34 | -0.15% | 18,401 |
| Jun 30, 2026 | 6,700.00 | 6,810.00 | 6,640.00 | 6,800.00 | 6,520.93 | 5.75% | 6,796 |
| Jun 29, 2026 | 6,440.00 | 6,500.00 | 6,430.00 | 6,430.00 | 6,166.11 | -1.08% | 1,100 |
| Jun 26, 2026 | 6,550.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,233.24 | -3.13% | 7,995 |
| Jun 25, 2026 | 6,550.00 | 6,710.00 | 6,500.00 | 6,710.00 | 6,434.62 | 1.67% | 1,571 |
| Jun 23, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,329.14 | -1.35% | 4,116 |
| Jun 22, 2026 | 6,700.00 | 6,700.00 | 6,290.00 | 6,690.00 | 6,415.44 | -0.15% | 1,781 |
| Jun 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,425.03 | - | 233 |
| Jun 17, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,425.03 | - | 374 |
| Jun 16, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,425.03 | -1.47% | 7,448 |
| Jun 15, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,520.93 | - | 1,025 |
| Jun 11, 2026 | 6,530.00 | 6,810.00 | 6,530.00 | 6,800.00 | 6,520.93 | 4.45% | 1,212 |
| Jun 10, 2026 | 6,480.00 | 6,510.00 | 6,480.00 | 6,510.00 | 6,242.83 | 0.93% | 302 |
| Jun 9, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,185.29 | - | 10,158 |
| Jun 8, 2026 | 6,440.00 | 6,840.00 | 6,440.00 | 6,450.00 | 6,185.29 | 0.31% | 827 |
| Jun 5, 2026 | 7,000.00 | 7,000.00 | 6,430.00 | 6,430.00 | 6,166.11 | -3.45% | 901 |
| Jun 4, 2026 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,386.68 | 0.15% | 127 |
| Jun 3, 2026 | 6,650.00 | 6,650.00 | 6,640.00 | 6,650.00 | 6,377.09 | 0.30% | 1,613 |
| Jun 2, 2026 | 7,080.00 | 7,080.00 | 6,630.00 | 6,630.00 | 6,357.91 | -6.62% | 1,046 |
| Jun 1, 2026 | 6,910.00 | 7,100.00 | 6,910.00 | 7,100.00 | 6,808.62 | 0.71% | 1,670 |
| May 29, 2026 | 6,600.00 | 7,050.00 | 6,600.00 | 7,050.00 | 6,760.67 | 2.17% | 1,826 |