Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 8,400.00
+300.00 (3.70%)
At close: Aug 6, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8,140.00 | 8,490.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 4,147,170 |
| Aug 5, 2025 | 8,230.00 | 8,260.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.98% | 3,133,697 |
| Aug 4, 2025 | 8,030.00 | 8,190.00 | 8,030.00 | 8,180.00 | 8,180.00 | 2.12% | 1,949,318 |
| Aug 1, 2025 | 8,140.00 | 8,150.00 | 8,000.00 | 8,010.00 | 8,010.00 | -0.74% | 2,115,390 |
| Jul 31, 2025 | 8,200.00 | 8,200.00 | 7,990.00 | 8,070.00 | 8,070.00 | -1.34% | 3,107,868 |
| Jul 30, 2025 | 8,170.00 | 8,250.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.24% | 2,306,772 |
| Jul 29, 2025 | 8,880.00 | 8,880.00 | 8,200.00 | 8,200.00 | 8,200.00 | -5.96% | 3,116,541 |
| Jul 28, 2025 | 8,330.00 | 8,850.00 | 8,250.00 | 8,720.00 | 8,720.00 | 4.81% | 5,279,631 |
| Jul 25, 2025 | 8,380.00 | 8,420.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.24% | 1,688,145 |
| Jul 24, 2025 | 8,280.00 | 8,400.00 | 8,250.00 | 8,340.00 | 8,340.00 | 2.46% | 2,188,437 |
| Jul 23, 2025 | 8,180.00 | 8,250.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.49% | 1,329,536 |
| Jul 22, 2025 | 8,030.00 | 8,200.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1.49% | 1,636,649 |
| Jul 21, 2025 | 8,150.00 | 8,280.00 | 8,060.00 | 8,060.00 | 8,060.00 | -1.35% | 1,707,196 |
| Jul 18, 2025 | 8,260.00 | 8,300.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.61% | 1,989,004 |
| Jul 17, 2025 | 8,100.00 | 8,310.00 | 8,100.00 | 8,220.00 | 8,220.00 | 1.86% | 2,917,112 |
| Jul 16, 2025 | 7,900.00 | 8,100.00 | 7,830.00 | 8,070.00 | 8,070.00 | 2.02% | 1,536,565 |
| Jul 15, 2025 | 7,960.00 | 8,130.00 | 7,900.00 | 7,910.00 | 7,910.00 | 0.25% | 3,418,240 |
| Jul 14, 2025 | 7,850.00 | 7,970.00 | 7,800.00 | 7,890.00 | 7,890.00 | 0.64% | 2,178,725 |
| Jul 11, 2025 | 7,760.00 | 7,890.00 | 7,730.00 | 7,840.00 | 7,840.00 | 1.55% | 2,481,320 |
| Jul 10, 2025 | 7,650.00 | 7,760.00 | 7,600.00 | 7,720.00 | 7,720.00 | 1.71% | 2,135,029 |
| Jul 9, 2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,590.00 | 7,590.00 | - | 1,437,663 |
| Jul 8, 2025 | 7,580.00 | 7,620.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.34% | 1,811,676 |
| Jul 7, 2025 | 7,460.00 | 7,520.00 | 7,410.00 | 7,490.00 | 7,490.00 | 1.22% | 1,331,732 |
| Jul 4, 2025 | 7,510.00 | 7,540.00 | 7,370.00 | 7,400.00 | 7,400.00 | -0.67% | 1,117,544 |
| Jul 3, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,450.00 | 7,450.00 | -2.99% | 1,853,942 |
| Jul 2, 2025 | 7,360.00 | 7,740.00 | 7,340.00 | 7,680.00 | 7,680.00 | 4.77% | 3,422,138 |
| Jul 1, 2025 | 7,590.00 | 7,590.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.87% | 1,105,733 |
| Jun 30, 2025 | 7,340.00 | 7,550.00 | 7,340.00 | 7,470.00 | 7,470.00 | 1.77% | 1,215,484 |
| Jun 27, 2025 | 7,250.00 | 7,610.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.24% | 1,342,287 |
| Jun 26, 2025 | 7,230.00 | 7,330.00 | 7,170.00 | 7,250.00 | 7,250.00 | 0.42% | 1,000,593 |
| Jun 25, 2025 | 7,260.00 | 7,260.00 | 7,190.00 | 7,220.00 | 7,220.00 | 0.28% | 615,413 |
| Jun 24, 2025 | 7,210.00 | 7,310.00 | 7,180.00 | 7,200.00 | 7,200.00 | 0.42% | 1,264,349 |
| Jun 23, 2025 | 7,280.00 | 7,280.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.32% | 438,369 |
| Jun 20, 2025 | 7,070.00 | 7,390.00 | 7,040.00 | 7,340.00 | 7,340.00 | 3.82% | 1,575,291 |
| Jun 19, 2025 | 7,110.00 | 7,110.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.70% | 441,207 |
| Jun 18, 2025 | 7,170.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.28% | 1,044,834 |
| Jun 17, 2025 | 7,190.00 | 7,210.00 | 7,130.00 | 7,140.00 | 7,140.00 | - | 381,373 |
| Jun 16, 2025 | 7,010.00 | 7,150.00 | 7,010.00 | 7,140.00 | 7,140.00 | 1.56% | 458,749 |
| Jun 13, 2025 | 7,090.00 | 7,130.00 | 6,990.00 | 7,030.00 | 7,030.00 | -1.40% | 724,317 |
| Jun 12, 2025 | 7,100.00 | 7,140.00 | 7,070.00 | 7,130.00 | 7,130.00 | 1.42% | 514,931 |
| Jun 11, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.57% | 575,320 |
| Jun 10, 2025 | 7,080.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.56% | 683,463 |
| Jun 9, 2025 | 7,320.00 | 7,320.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.87% | 800,265 |
| Jun 6, 2025 | 7,450.00 | 7,450.00 | 7,310.00 | 7,320.00 | 7,320.00 | -1.74% | 729,209 |
| Jun 5, 2025 | 7,380.00 | 7,490.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.22% | 1,013,201 |
| Jun 4, 2025 | 7,340.00 | 7,390.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.27% | 898,060 |
| Jun 3, 2025 | 7,420.00 | 7,420.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.41% | 806,316 |
| Jun 2, 2025 | 7,280.00 | 7,320.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.55% | 655,411 |
| May 30, 2025 | 7,410.00 | 7,410.00 | 7,210.00 | 7,270.00 | 7,270.00 | -2.02% | 837,712 |
| May 29, 2025 | 7,470.00 | 7,530.00 | 7,410.00 | 7,420.00 | 7,420.00 | -0.40% | 398,950 |