HOSE · AAM · stock
Mekong Fisheries Joint Stock Company (AAM) stock price history
Every HOSE trading session of Mekong Fisheries Joint Stock Company from Sep 24, 2009 to Nov 12, 2026: 4,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAM adjusted close, 2009 to 2026
- ₫16,140
- All time high, 2022
- ₫7,950
- 52 week high, ₫5,760 low
- 4,033
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
AAM key facts
- Mekong Fisheries Joint Stock Company (AAM) closed at ₫7,300 on Nov 12, 2026 on HOSE.
- AAM's all time high close is ₫16,140, set on Mar 11, 2022; its all time low close is ₫4,860 on Dec 29, 2016.
- AAM's 52 week range is ₫5,760 to ₫7,950.
- AAM returned +5.8% over the year to Nov 12, 2026 and -42.0% over five years.
- Over ten years AAM returned +22%, +2.0% a year compounded.
- AAM's deepest drawdown was -64.0% from Mar 11, 2022 to Mar 11, 2026.
- DataCedar holds 4,033 daily sessions of AAM history from Sep 24, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAM price chart, 2009 to 2026
AAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -1.4% |
| 6 months | +8.8% |
| Year to date | +10.3% |
| 1 year | +5.8% |
| 3 years | -19.4% |
| 5 years | -42.0% |
| 10 years | +22.5% |
| Since Sep 24, 2009 | -11.0% |
| Compound annual growth, 17.1 years | -0.7% |
AAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,140 on Mar 11, 2022
- All time low close
- ₫4,860 on Dec 29, 2016
- 52 week high
- ₫7,950 on Oct 27, 2026
- 52 week low
- ₫5,760 on Mar 11, 2026
- Deepest drawdown
- -64.0% from Mar 11, 2022 to Mar 11, 2026, not yet recovered
- Best single session
- +7.8% on Mar 12, 2020
- Worst single session
- -9.2% on Oct 8, 2019
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2018, +40%
- Worst calendar year
- 2013, -33%
AAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 24, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,570 | ₫7,950 | ₫5,760 | ₫7,300 | +10.3% | 1.1M | 204 |
| 2025 | ₫6,760 | ₫7,370 | ₫5,740 | ₫6,620 | -5.4% | 1.8M | 241 |
| 2024 | ₫8,950 | ₫9,510 | ₫5,750 | ₫7,000 | -21.8% | 1.4M | 246 |
| 2023 | ₫10,820 | ₫11,510 | ₫8,540 | ₫8,950 | -13.4% | 1.7M | 248 |
| 2022 | ₫11,360 | ₫17,270 | ₫7,790 | ₫10,330 | -9.1% | 6.8M | 249 |
| 2021 | ₫10,100 | ₫13,530 | ₫8,660 | ₫11,360 | +12.5% | 2.3M | 245 |
| 2020 | ₫11,010 | ₫11,220 | ₫9,020 | ₫10,100 | -8.6% | 410K | 218 |
| 2019 | ₫8,330 | ₫12,150 | ₫7,650 | ₫11,050 | +32.7% | 689.2K | 232 |
| 2018 | ₫5,960 | ₫9,010 | ₫5,450 | ₫8,330 | +40.5% | 1.2M | 223 |
| 2017 | ₫5,460 | ₫6,300 | ₫5,330 | ₫5,930 | +14.0% | 796.1K | 221 |
| 2016 | ₫5,680 | ₫6,990 | ₫4,860 | ₫5,200 | -8.5% | 909.4K | 226 |
| 2015 | ₫6,690 | ₫7,120 | ₫5,210 | ₫5,680 | -17.6% | 898.6K | 231 |
| 2014 | ₫6,720 | ₫8,130 | ₫6,070 | ₫6,890 | +8.2% | 1.8M | 233 |
| 2013 | ₫9,180 | ₫9,910 | ₫6,370 | ₫6,370 | -32.6% | 604.4K | 227 |
| 2012 | ₫8,050 | ₫10,210 | ₫7,490 | ₫9,450 | +21.2% | 1.6M | 226 |
| 2011 | ₫6,710 | ₫8,470 | ₫5,840 | ₫7,800 | +17.3% | 2.4M | 243 |
| 2010 | ₫8,310 | ₫9,960 | ₫6,190 | ₫6,650 | -17.7% | 16.4M | 249 |
| 2009 | ₫8,200 | ₫13,040 | ₫6,920 | ₫8,080 | n/a | 10.4M | 71 |
AAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,300 | -7.2% |
| October 2026 | ₫7,870 | +0.9% |
| September 2026 | ₫7,800 | +4.1% |
| August 2026 | ₫7,490 | +11.6% |
| July 2026 | ₫6,710 | +2.9% |
| June 2026 | ₫6,520 | -3.6% |
| May 2026 | ₫6,760 | +8.5% |
| April 2026 | ₫6,230 | +4.7% |
| March 2026 | ₫5,950 | -6.3% |
| February 2026 | ₫6,350 | -3.3% |
| January 2026 | ₫6,570 | -0.8% |
| December 2025 | ₫6,620 | -1.3% |
About the AAM data
Daily bars. 4,033 sessions from Sep 24, 2009 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AAAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AAA An Phat Bioplastics Joint Stock Company
- AAN A An Food Join Stock Company
- AAT Tien Son Thanh Hoa Group Joint Stock Company
- ABR Viet Brand Invest Joint Stock Company
- ABS Binh Thuan Agriculture Services JSC
- ABT Bentre Aquaproduct Import And Export Joint Stock Company
- ACB Asia Commercial Joint Stock Bank
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
Common questions
AAM share price history
