Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 7,010.00
-40.00 (-0.57%)
At close: Oct 31, 2025
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,020.00 | 7,190.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.43% | 467,513 |
| Oct 29, 2025 | 6,890.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 2.18% | 596,747 |
| Oct 28, 2025 | 6,840.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,870.00 | 0.44% | 349,372 |
| Oct 27, 2025 | 6,870.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | 1.18% | 356,009 |
| Oct 24, 2025 | 6,810.00 | 6,830.00 | 6,690.00 | 6,760.00 | 6,760.00 | -0.59% | 325,415 |
| Oct 23, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 431,668 |
| Oct 22, 2025 | 6,830.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.44% | 357,926 |
| Oct 21, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,770.00 | 6,770.00 | 2.27% | 1,053,507 |
| Oct 20, 2025 | 7,120.00 | 7,200.00 | 6,620.00 | 6,620.00 | 6,620.00 | -6.89% | 827,219 |
| Oct 17, 2025 | 7,080.00 | 7,220.00 | 7,080.00 | 7,110.00 | 7,110.00 | 0.28% | 662,901 |
| Oct 16, 2025 | 7,010.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.42% | 794,655 |
| Oct 15, 2025 | 7,300.00 | 7,310.00 | 7,050.00 | 7,060.00 | 7,060.00 | -2.62% | 1,363,701 |
| Oct 14, 2025 | 7,420.00 | 7,540.00 | 7,240.00 | 7,250.00 | 7,250.00 | -2.03% | 1,439,829 |
| Oct 13, 2025 | 7,430.00 | 7,560.00 | 7,390.00 | 7,400.00 | 7,400.00 | -2.50% | 1,686,216 |
| Oct 10, 2025 | 7,540.00 | 7,690.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.93% | 2,066,427 |
| Oct 9, 2025 | 7,640.00 | 7,700.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.57% | 1,557,944 |
| Oct 8, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | -2.05% | 1,624,872 |
| Oct 7, 2025 | 7,930.00 | 8,000.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.23% | 1,139,265 |
| Oct 6, 2025 | 7,900.00 | 7,954.55 | 7,754.55 | 7,818.18 | 7,818.18 | 1.06% | 2,036,675 |
| Oct 3, 2025 | 8,009.09 | 8,009.09 | 7,727.27 | 7,736.36 | 7,736.36 | -2.96% | 1,744,498 |
| Oct 2, 2025 | 8,190.91 | 8,200.00 | 7,818.18 | 7,972.73 | 7,972.73 | -2.66% | 1,288,950 |
| Oct 1, 2025 | 8,090.91 | 8,272.73 | 8,000.00 | 8,190.91 | 8,190.91 | 1.24% | 1,153,961 |
| Sep 30, 2025 | 8,309.09 | 8,309.09 | 7,818.18 | 8,090.91 | 8,090.91 | -2.63% | 3,201,224 |
| Sep 29, 2025 | 8,518.18 | 8,672.73 | 8,181.82 | 8,309.09 | 8,309.09 | -2.04% | 3,956,681 |
| Sep 26, 2025 | 8,254.55 | 8,527.27 | 8,245.46 | 8,481.82 | 8,481.82 | 3.67% | 4,019,020 |
| Sep 25, 2025 | 8,000.00 | 8,272.73 | 7,918.18 | 8,181.82 | 8,181.82 | 2.62% | 3,921,502 |
| Sep 24, 2025 | 7,872.73 | 8,000.00 | 7,690.91 | 7,972.73 | 7,972.73 | 1.62% | 2,098,433 |
| Sep 23, 2025 | 7,818.18 | 7,990.91 | 7,818.18 | 7,845.46 | 7,845.46 | 0.70% | 1,483,507 |
| Sep 22, 2025 | 7,745.46 | 8,036.36 | 7,736.36 | 7,790.91 | 7,790.91 | 1.30% | 2,770,455 |
| Sep 19, 2025 | 7,600.00 | 7,745.46 | 7,581.82 | 7,690.91 | 7,690.91 | 1.32% | 1,008,025 |
| Sep 18, 2025 | 7,636.36 | 7,763.64 | 7,481.82 | 7,590.91 | 7,590.91 | -0.60% | 1,111,865 |
| Sep 17, 2025 | 7,763.64 | 7,845.46 | 7,627.27 | 7,636.36 | 7,636.36 | -1.98% | 1,417,815 |
| Sep 16, 2025 | 7,963.64 | 7,990.91 | 7,781.82 | 7,790.91 | 7,790.91 | -1.61% | 1,514,646 |
| Sep 15, 2025 | 7,509.09 | 8,000.00 | 7,509.09 | 7,918.18 | 7,918.18 | 5.58% | 3,034,078 |
| Sep 12, 2025 | 7,445.46 | 7,554.55 | 7,418.18 | 7,500.00 | 7,500.00 | 1.98% | 1,190,427 |
| Sep 11, 2025 | 7,445.46 | 7,445.46 | 7,254.55 | 7,354.55 | 7,354.55 | -0.49% | 1,305,962 |
| Sep 10, 2025 | 7,527.27 | 7,527.27 | 7,381.82 | 7,390.91 | 7,390.91 | -0.85% | 743,004 |
| Sep 9, 2025 | 7,409.09 | 7,572.73 | 7,381.82 | 7,454.55 | 7,454.55 | 0.12% | 855,005 |
| Sep 8, 2025 | 7,700.00 | 7,700.00 | 7,445.46 | 7,445.46 | 7,445.46 | -3.08% | 1,491,507 |
| Sep 5, 2025 | 7,627.27 | 7,836.36 | 7,627.27 | 7,681.82 | 7,681.82 | 0.96% | 2,492,014 |
| Sep 4, 2025 | 7,554.55 | 7,627.27 | 7,554.55 | 7,609.09 | 7,609.09 | 1.33% | 927,821 |
| Sep 3, 2025 | 7,490.91 | 7,554.55 | 7,481.82 | 7,509.09 | 7,509.09 | 0.61% | 1,061,742 |
| Aug 29, 2025 | 7,545.46 | 7,581.82 | 7,436.36 | 7,463.64 | 7,463.64 | -1.08% | 1,525,657 |
| Aug 28, 2025 | 7,500.00 | 7,572.73 | 7,427.27 | 7,545.46 | 7,545.46 | 1.22% | 992,027 |
| Aug 27, 2025 | 7,454.55 | 7,509.09 | 7,436.36 | 7,454.55 | 7,454.55 | 0.12% | 1,448,539 |
| Aug 26, 2025 | 7,309.09 | 7,454.55 | 7,309.09 | 7,445.46 | 7,445.46 | 1.87% | 1,263,708 |
| Aug 25, 2025 | 7,454.55 | 7,500.00 | 7,272.73 | 7,309.09 | 7,309.09 | -1.11% | 1,125,525 |
| Aug 22, 2025 | 7,445.46 | 7,545.46 | 7,272.73 | 7,390.91 | 7,390.91 | -2.05% | 3,203,319 |
| Aug 21, 2025 | 7,863.64 | 7,900.00 | 7,545.46 | 7,545.46 | 7,545.46 | -3.26% | 2,675,785 |
| Aug 20, 2025 | 8,200.00 | 8,200.00 | 7,590.91 | 7,800.00 | 7,800.00 | -3.92% | 3,102,951 |