Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 7,640.00
-160.00 (-2.05%)
At close: Oct 8, 2025
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 7,981.82 | 8,236.36 | 7,909.09 | 8,118.18 | 8,118.18 | 2.64% | 4,141,062 |
| Aug 18, 2025 | 7,909.09 | 8,027.27 | 7,863.64 | 7,909.09 | 7,909.09 | 0.12% | 2,664,447 |
| Aug 15, 2025 | 8,263.64 | 8,272.73 | 7,836.36 | 7,900.00 | 7,900.00 | -3.77% | 3,541,848 |
| Aug 14, 2025 | 8,172.73 | 8,272.73 | 8,063.64 | 8,209.09 | 8,209.09 | 2.73% | 5,164,380 |
| Aug 13, 2025 | 7,872.73 | 7,990.91 | 7,690.91 | 7,990.91 | 7,990.91 | 2.45% | 3,484,534 |
| Aug 12, 2025 | 7,927.27 | 8,018.18 | 7,790.91 | 7,800.00 | 7,800.00 | -0.92% | 1,865,604 |
| Aug 11, 2025 | 8,036.36 | 8,127.27 | 7,818.18 | 7,872.73 | 7,872.73 | -1.03% | 3,121,395 |
| Aug 8, 2025 | 7,972.73 | 8,045.46 | 7,727.27 | 7,954.55 | 7,954.55 | 0.34% | 3,611,194 |
| Aug 7, 2025 | 7,800.00 | 7,954.55 | 7,718.18 | 7,927.27 | 7,927.27 | 3.81% | 5,046,265 |
| Aug 6, 2025 | 7,400.00 | 7,718.18 | 7,363.64 | 7,636.36 | 7,636.36 | 3.70% | 4,561,887 |
| Aug 5, 2025 | 7,481.82 | 7,509.09 | 7,300.00 | 7,363.64 | 7,363.64 | -0.98% | 3,447,066 |
| Aug 4, 2025 | 7,300.00 | 7,445.46 | 7,300.00 | 7,436.36 | 7,436.36 | 2.12% | 2,144,249 |
| Aug 1, 2025 | 7,400.00 | 7,409.09 | 7,272.73 | 7,281.82 | 7,281.82 | -0.74% | 2,326,929 |
| Jul 31, 2025 | 7,454.55 | 7,454.55 | 7,263.64 | 7,336.36 | 7,336.36 | -1.34% | 3,418,654 |