Skip to main content
Mekong Fisheries JSC (HOSE:AAM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,560.00
+310.00 (4.96%)
At close: Mar 6, 2026

Mekong Fisheries JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,350.006,560.006,350.006,560.006,560.004.96%10,024
Mar 5, 20266,250.006,400.006,250.006,250.006,250.00-5,854
Mar 4, 20266,370.006,370.006,250.006,250.006,250.00-1.57%4,428
Mar 3, 20266,350.006,400.006,330.006,350.006,350.00-13,038
Mar 2, 20267,000.007,000.006,200.006,350.006,350.00-4.08%14,286
Feb 27, 20266,510.006,650.006,500.006,620.006,620.00-0.30%5,812
Feb 26, 20266,500.006,640.006,340.006,640.006,640.002.15%15,321
Feb 25, 20266,700.006,700.006,500.006,500.006,500.00-2.55%4,448
Feb 24, 20266,650.006,890.006,600.006,670.006,670.000.30%9,996
Feb 23, 20266,700.006,700.006,600.006,650.006,650.00-0.75%12,780
Feb 13, 20266,700.006,700.006,700.006,700.006,700.00-2,405
Feb 12, 20266,600.006,700.006,600.006,700.006,700.001.52%368
Feb 11, 20266,600.006,600.006,600.006,600.006,600.00-0.60%2,513
Feb 10, 20266,700.006,700.006,640.006,640.006,640.00-733
Feb 9, 20266,640.006,940.006,640.006,640.006,640.00-11,317
Feb 6, 20266,700.006,700.006,640.006,640.006,640.00-0.90%8,790
Feb 5, 20266,950.006,950.006,610.006,700.006,700.00-5,321
Feb 4, 20266,790.006,790.006,610.006,700.006,700.00-0.74%4,770
Feb 3, 20266,610.006,750.006,600.006,750.006,750.002.12%5,921
Feb 2, 20266,850.006,850.006,610.006,610.006,610.00-3.50%1,540
Jan 30, 20266,700.006,850.006,700.006,850.006,850.000.15%2,724
Jan 29, 20266,820.006,840.006,800.006,840.006,840.001.18%4,410
Jan 28, 20266,760.006,760.006,760.006,760.006,760.000.90%1,215
Jan 27, 20266,700.006,700.006,700.006,700.006,700.00-4,211
Jan 26, 20266,700.006,700.006,510.006,700.006,700.00-12,155
Jan 23, 20266,750.006,760.006,700.006,700.006,700.00-1.47%8,317
Jan 22, 20266,770.006,800.006,750.006,800.006,800.000.44%5,229
Jan 21, 20266,780.006,780.006,770.006,770.006,770.000.30%2,363
Jan 20, 20266,800.006,800.006,750.006,750.006,750.00-0.74%4,560
Jan 19, 20267,000.007,000.006,800.006,800.006,800.00-0.73%2,432
Jan 16, 20267,120.007,120.006,710.006,850.006,850.002.24%7,123
Jan 15, 20267,050.007,050.006,700.006,700.006,700.00-2.90%1,420
Jan 14, 20266,950.007,000.006,900.006,900.006,900.00-0.72%1,346
Jan 13, 20266,700.006,990.006,700.006,950.006,950.004.51%2,565
Jan 12, 20266,950.006,950.006,650.006,650.006,650.00-4.32%1,323
Jan 9, 20266,900.007,000.006,900.006,950.006,950.000.58%25,003
Jan 8, 20266,950.007,000.006,910.006,910.006,910.00-0.58%1,575
Jan 7, 20267,000.007,000.006,950.006,950.006,950.00-0.29%1,338
Jan 6, 20266,650.006,970.006,650.006,970.006,970.001.31%3,708
Jan 5, 20266,850.006,880.006,850.006,880.006,880.00-0.29%2,641
Dec 31, 20256,850.006,900.006,850.006,900.006,900.000.73%4,197
Dec 30, 20256,760.006,890.006,760.006,850.006,850.001.48%1,594
Dec 29, 20256,720.006,900.006,720.006,750.006,750.00-3.43%679
Dec 26, 20256,990.006,990.006,990.006,990.006,990.00-0.14%296
Dec 25, 20256,950.007,000.006,950.007,000.007,000.000.72%7,344
Dec 24, 20257,000.007,000.006,950.006,950.006,950.003.73%438
Dec 23, 20256,700.006,700.006,700.006,700.006,700.00-2.90%4,247
Dec 22, 20256,850.006,900.006,720.006,900.006,900.000.73%1,702
Dec 19, 20257,000.007,000.006,800.006,850.006,850.00-2.14%3,896
Dec 18, 20256,750.007,000.006,750.007,000.007,000.00-1.41%2,249
Dec 17, 20257,250.007,250.006,630.007,100.007,100.004.41%5,227
Dec 15, 20256,800.006,800.006,800.006,800.006,800.00-717
Dec 12, 20256,800.006,800.006,800.006,800.006,800.00-2.86%2,586
Dec 11, 20256,950.007,000.006,900.007,000.007,000.000.43%1,299
Dec 10, 20257,000.007,000.006,970.006,970.006,970.00-0.43%6,824
Dec 9, 20257,080.007,080.007,000.007,000.007,000.002.49%4,000
Dec 8, 20257,000.007,090.006,830.006,830.006,830.00-2.43%1,568
Dec 5, 20257,120.007,150.006,640.007,000.007,000.00-0.28%1,047
Dec 4, 20257,020.007,020.007,010.007,020.007,020.00-0.43%1,748
Dec 3, 20257,080.007,080.007,050.007,050.007,050.00-0.42%841
Dec 2, 20257,010.007,100.007,010.007,080.007,080.001.00%1,736
Dec 1, 20257,000.007,180.007,000.007,010.007,010.000.14%6,728
Nov 28, 20257,080.007,090.007,000.007,000.007,000.00-1.13%3,421
Nov 27, 20256,950.007,080.006,950.007,080.007,080.002.76%4,060
Nov 26, 20256,880.006,900.006,880.006,890.006,890.000.15%19,104
Nov 25, 20256,820.006,880.006,820.006,880.006,880.001.03%340
Nov 24, 20256,900.006,900.006,800.006,810.006,810.00-1.30%4,989
Nov 21, 20256,900.006,900.006,690.006,900.006,900.00-435
Nov 20, 20256,810.006,900.006,800.006,900.006,900.00-3,802
Nov 19, 20256,890.006,900.006,890.006,900.006,900.00-758
Nov 18, 20256,900.006,900.006,820.006,900.006,900.00-1,937
Nov 17, 20256,900.006,900.006,820.006,900.006,900.00-4,525
Nov 14, 20256,900.006,900.006,850.006,900.006,900.00-4,816
Nov 13, 20256,860.006,900.006,860.006,900.006,900.00-4.03%3,886
Nov 12, 20257,190.007,190.007,190.007,190.007,190.00-678
Nov 11, 20257,300.007,300.006,900.007,190.007,190.002.71%11,158
Nov 10, 20256,990.007,000.006,800.007,000.007,000.000.14%3,547
Nov 7, 20257,000.007,000.006,990.006,990.006,990.000.29%789
Nov 6, 20257,000.007,000.006,970.006,970.006,970.000.29%6,608
Nov 5, 20256,900.007,000.006,900.006,950.006,950.000.72%4,459
Nov 4, 20256,900.006,900.006,900.006,900.006,900.00-7,303
Nov 3, 20257,000.007,000.006,800.006,900.006,900.00-1.43%12,550
Oct 31, 20257,010.007,010.007,000.007,000.007,000.00-0.14%1,402
Oct 30, 20257,010.007,010.007,010.007,010.007,010.000.14%3,245
Oct 29, 20257,000.007,050.007,000.007,000.007,000.00-5,496
Oct 28, 20257,020.007,020.007,000.007,000.007,000.00-0.28%3,908
Oct 27, 20256,860.007,030.006,860.007,020.007,020.00-0.14%1,197
Oct 24, 20257,060.007,060.007,030.007,030.007,030.000.43%10,569
Oct 23, 20257,100.007,170.007,000.007,000.007,000.00-2,646
Oct 22, 20257,000.007,000.006,950.007,000.007,000.000.72%2,563
Oct 21, 20257,000.007,100.006,950.006,950.006,950.00-2.11%3,031
Oct 20, 20257,200.007,400.007,100.007,100.007,100.00-1.39%1,728
Oct 17, 20257,150.007,200.007,150.007,200.007,200.000.70%11,578
Oct 16, 20257,210.007,210.007,150.007,150.007,150.00-4,162
Oct 15, 20257,090.007,150.007,000.007,150.007,150.001.42%7,037
Oct 14, 20257,010.007,050.007,000.007,050.007,050.000.71%1,483
Oct 13, 20256,910.007,250.006,910.007,000.007,000.001.30%5,590
Oct 10, 20257,000.007,000.006,910.006,910.006,910.00-1.29%2,485
Oct 9, 20256,930.007,000.006,900.007,000.007,000.001.89%2,765
Oct 8, 20257,050.007,050.006,750.006,870.006,870.00-2.55%3,677