Mekong Fisheries JSC (HOSE:AAM)
Vietnam
· Delayed Price · Currency is VND 7,000.00
-20.00 (-0.28%)
At close: Dec 5, 2025
Mekong Fisheries JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,150.00 | 6,640.00 | 7,000.00 | 7,000.00 | -0.28% | 1,047 |
| Dec 4, 2025 | 7,020.00 | 7,020.00 | 7,010.00 | 7,020.00 | 7,020.00 | -0.43% | 1,748 |
| Dec 3, 2025 | 7,080.00 | 7,080.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.42% | 841 |
| Dec 2, 2025 | 7,010.00 | 7,100.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1.00% | 1,736 |
| Dec 1, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,010.00 | 7,010.00 | 0.14% | 6,728 |
| Nov 28, 2025 | 7,080.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.13% | 3,421 |
| Nov 27, 2025 | 6,950.00 | 7,080.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.76% | 4,060 |
| Nov 26, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 19,104 |
| Nov 25, 2025 | 6,820.00 | 6,880.00 | 6,820.00 | 6,880.00 | 6,880.00 | 1.03% | 340 |
| Nov 24, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 4,989 |
| Nov 21, 2025 | 6,900.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,900.00 | - | 435 |
| Nov 20, 2025 | 6,810.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 3,802 |
| Nov 19, 2025 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 6,900.00 | - | 758 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | - | 1,937 |
| Nov 17, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | - | 4,525 |
| Nov 14, 2025 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | - | 4,816 |
| Nov 13, 2025 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | -4.03% | 3,886 |
| Nov 12, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | 678 |
| Nov 11, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,190.00 | 7,190.00 | 2.71% | 11,158 |
| Nov 10, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.14% | 3,547 |
| Nov 7, 2025 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.29% | 789 |
| Nov 6, 2025 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.29% | 6,608 |
| Nov 5, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 4,459 |
| Nov 4, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 7,303 |
| Nov 3, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 12,550 |
| Oct 31, 2025 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.14% | 1,402 |
| Oct 30, 2025 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.14% | 3,245 |
| Oct 29, 2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,496 |
| Oct 28, 2025 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.28% | 3,908 |
| Oct 27, 2025 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | 7,020.00 | -0.14% | 1,197 |
| Oct 24, 2025 | 7,060.00 | 7,060.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.43% | 10,569 |
| Oct 23, 2025 | 7,100.00 | 7,170.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,646 |
| Oct 22, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.72% | 2,563 |
| Oct 21, 2025 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.11% | 3,031 |
| Oct 20, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,728 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.70% | 11,578 |
| Oct 16, 2025 | 7,210.00 | 7,210.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 4,162 |
| Oct 15, 2025 | 7,090.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.42% | 7,037 |
| Oct 14, 2025 | 7,010.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.71% | 1,483 |
| Oct 13, 2025 | 6,910.00 | 7,250.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1.30% | 5,590 |
| Oct 10, 2025 | 7,000.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.29% | 2,485 |
| Oct 9, 2025 | 6,930.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.89% | 2,765 |
| Oct 8, 2025 | 7,050.00 | 7,050.00 | 6,750.00 | 6,870.00 | 6,870.00 | -2.55% | 3,677 |
| Oct 7, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 4,379 |
| Oct 6, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,100.00 | 7,100.00 | 1.43% | 471 |
| Oct 3, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4,096 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.70% | 1,187 |
| Oct 1, 2025 | 7,100.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 4,667 |
| Sep 30, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 2,062 |
| Sep 29, 2025 | 7,130.00 | 7,130.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.54% | 2,416 |
| Sep 26, 2025 | 7,150.00 | 7,200.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.42% | 4,976 |
| Sep 25, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.69% | 95,553 |
| Sep 24, 2025 | 7,100.00 | 7,250.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 4,646 |
| Sep 23, 2025 | 6,980.00 | 7,000.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.29% | 35,409 |
| Sep 22, 2025 | 7,000.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.29% | 55,013 |
| Sep 19, 2025 | 7,220.00 | 7,220.00 | 6,990.00 | 7,000.00 | 7,000.00 | -3.05% | 40,429 |
| Sep 18, 2025 | 7,230.00 | 7,300.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.28% | 11,022 |
| Sep 17, 2025 | 7,250.00 | 7,250.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.14% | 1,040 |
| Sep 16, 2025 | 7,300.00 | 7,300.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.68% | 4,935 |
| Sep 15, 2025 | 7,350.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.08% | 6,618 |
| Sep 12, 2025 | 7,390.00 | 7,390.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.14% | 2,357 |
| Sep 11, 2025 | 7,250.00 | 7,500.00 | 7,250.00 | 7,390.00 | 7,390.00 | 1.93% | 15,813 |
| Sep 10, 2025 | 7,250.00 | 7,290.00 | 7,200.00 | 7,250.00 | 7,250.00 | - | 3,222 |
| Sep 9, 2025 | 7,280.00 | 7,280.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.41% | 3,199 |
| Sep 8, 2025 | 7,180.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.25% | 2,601 |
| Sep 5, 2025 | 7,170.00 | 7,290.00 | 7,170.00 | 7,190.00 | 7,190.00 | 0.84% | 5,483 |
| Sep 4, 2025 | 7,300.00 | 7,300.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.33% | 1,432 |
| Sep 3, 2025 | 7,180.00 | 7,300.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.81% | 797 |
| Aug 29, 2025 | 7,150.00 | 7,170.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.28% | 1,667 |
| Aug 28, 2025 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.92% | 1,746 |
| Aug 27, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | 1.25% | 2,108 |
| Aug 26, 2025 | 7,490.00 | 7,490.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 6,134 |
| Aug 25, 2025 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.12% | 5,949 |
| Aug 22, 2025 | 7,250.00 | 7,270.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.33% | 19,026 |
| Aug 21, 2025 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 3,506 |
| Aug 20, 2025 | 7,340.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 2,223 |
| Aug 19, 2025 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | - | 5,879 |
| Aug 18, 2025 | 7,430.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.08% | 4,270 |
| Aug 15, 2025 | 7,430.00 | 7,430.00 | 7,200.00 | 7,430.00 | 7,430.00 | - | 6,570 |
| Aug 14, 2025 | 7,290.00 | 7,450.00 | 7,290.00 | 7,430.00 | 7,430.00 | 1.92% | 6,563 |
| Aug 13, 2025 | 7,290.00 | 7,300.00 | 7,250.00 | 7,290.00 | 7,290.00 | -1.49% | 11,253 |
| Aug 12, 2025 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.27% | 6,338 |
| Aug 11, 2025 | 7,470.00 | 7,470.00 | 7,310.00 | 7,420.00 | 7,420.00 | -0.67% | 19,903 |
| Aug 8, 2025 | 7,350.00 | 7,500.00 | 7,340.00 | 7,470.00 | 7,470.00 | 1.77% | 26,098 |
| Aug 7, 2025 | 7,300.00 | 7,350.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.55% | 5,412 |
| Aug 6, 2025 | 7,250.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 0.69% | 5,370 |
| Aug 5, 2025 | 7,210.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.55% | 7,844 |
| Aug 4, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.14% | 2,360 |
| Aug 1, 2025 | 7,210.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 4,275 |
| Jul 31, 2025 | 7,390.00 | 7,390.00 | 7,020.00 | 7,200.00 | 7,200.00 | -2.44% | 1,713 |
| Jul 30, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,380.00 | 7,380.00 | 0.41% | 568 |
| Jul 29, 2025 | 7,380.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.41% | 7,225 |
| Jul 28, 2025 | 7,380.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,380.00 | - | 17,525 |
| Jul 25, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.10% | 8,268 |
| Jul 24, 2025 | 7,050.00 | 7,380.00 | 7,050.00 | 7,300.00 | 7,300.00 | 3.55% | 12,986 |
| Jul 23, 2025 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.40% | 18,576 |
| Jul 22, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 4,602 |
| Jul 21, 2025 | 7,200.00 | 7,210.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.69% | 12,951 |
| Jul 18, 2025 | 7,200.00 | 7,200.00 | 7,190.00 | 7,200.00 | 7,200.00 | - | 13,215 |
| Jul 17, 2025 | 7,400.00 | 7,400.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.70% | 17,298 |