Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 5,620.00
-30.00 (-0.53%)
At close: Mar 20, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 244,645 |
| Mar 19, 2026 | 5,650.00 | 5,690.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.57% | 400,803 |
| Mar 18, 2026 | 5,770.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 195,440 |
| Mar 17, 2026 | 5,870.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.03% | 280,335 |
| Mar 16, 2026 | 5,840.00 | 5,940.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.17% | 192,581 |
| Mar 13, 2026 | 5,730.00 | 5,880.00 | 5,650.00 | 5,840.00 | 5,840.00 | 1.92% | 526,839 |
| Mar 12, 2026 | 5,690.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,730.00 | 0.35% | 346,929 |
| Mar 11, 2026 | 5,620.00 | 5,730.00 | 5,560.00 | 5,710.00 | 5,710.00 | 3.07% | 497,962 |
| Mar 10, 2026 | 5,600.00 | 5,690.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.91% | 794,139 |
| Mar 9, 2026 | 5,650.00 | 5,670.00 | 5,490.00 | 5,490.00 | 5,490.00 | -6.95% | 669,497 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.99% | 362,634 |
| Mar 5, 2026 | 6,000.00 | 6,100.00 | 5,940.00 | 6,020.00 | 6,020.00 | 0.33% | 486,777 |
| Mar 4, 2026 | 5,980.00 | 6,040.00 | 5,890.00 | 6,000.00 | 6,000.00 | - | 575,310 |
| Mar 3, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.99% | 574,948 |
| Mar 2, 2026 | 5,990.00 | 6,160.00 | 5,960.00 | 6,060.00 | 6,060.00 | -3.81% | 1,048,229 |
| Feb 27, 2026 | 6,350.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 458,072 |
| Feb 26, 2026 | 6,450.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,450.00 | 0.78% | 656,747 |
| Feb 25, 2026 | 6,300.00 | 6,430.00 | 6,260.00 | 6,400.00 | 6,400.00 | 2.24% | 1,051,960 |
| Feb 24, 2026 | 6,330.00 | 6,350.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.63% | 329,158 |
| Feb 23, 2026 | 6,160.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 5.00% | 624,974 |
| Feb 13, 2026 | 6,020.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 374,771 |
| Feb 12, 2026 | 6,030.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 193,523 |
| Feb 11, 2026 | 6,000.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1.01% | 315,813 |
| Feb 10, 2026 | 6,090.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.49% | 279,750 |
| Feb 9, 2026 | 6,150.00 | 6,250.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 394,235 |
| Feb 6, 2026 | 6,230.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 331,122 |
| Feb 5, 2026 | 6,390.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.57% | 249,227 |
| Feb 4, 2026 | 6,320.00 | 6,370.00 | 6,260.00 | 6,350.00 | 6,350.00 | 0.79% | 529,727 |
| Feb 3, 2026 | 6,290.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.64% | 372,244 |
| Feb 2, 2026 | 6,340.00 | 6,380.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.95% | 273,060 |
| Jan 30, 2026 | 6,270.00 | 6,390.00 | 6,270.00 | 6,320.00 | 6,320.00 | 1.44% | 489,461 |
| Jan 29, 2026 | 6,140.00 | 6,290.00 | 6,140.00 | 6,230.00 | 6,230.00 | 1.47% | 295,802 |
| Jan 28, 2026 | 6,150.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.16% | 392,674 |
| Jan 27, 2026 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.91% | 531,893 |
| Jan 26, 2026 | 6,380.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.72% | 527,189 |
| Jan 23, 2026 | 6,450.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.93% | 346,568 |
| Jan 22, 2026 | 6,470.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.47% | 702,060 |
| Jan 21, 2026 | 6,450.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.62% | 387,621 |
| Jan 20, 2026 | 6,490.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,450.00 | 0.16% | 381,086 |
| Jan 19, 2026 | 6,510.00 | 6,510.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.16% | 467,911 |
| Jan 16, 2026 | 6,570.00 | 6,590.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 452,976 |
| Jan 15, 2026 | 6,570.00 | 6,610.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.76% | 464,182 |
| Jan 14, 2026 | 6,560.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.45% | 507,459 |
| Jan 13, 2026 | 6,500.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | 1.69% | 870,776 |
| Jan 12, 2026 | 6,370.00 | 6,490.00 | 6,240.00 | 6,490.00 | 6,490.00 | 1.72% | 990,068 |
| Jan 9, 2026 | 6,400.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.31% | 225,855 |
| Jan 8, 2026 | 6,460.00 | 6,510.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.93% | 381,815 |
| Jan 7, 2026 | 6,360.00 | 6,510.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.73% | 484,066 |
| Jan 6, 2026 | 6,400.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 446,109 |
| Jan 5, 2026 | 6,450.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 223,947 |