Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 8,210.00
-90.00 (-1.08%)
At close: Aug 29, 2025
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,300.00 | 8,340.00 | 8,180.00 | 8,210.00 | 8,210.00 | -1.08% | 1,386,961 |
| Aug 28, 2025 | 8,250.00 | 8,330.00 | 8,170.00 | 8,300.00 | 8,300.00 | 1.22% | 901,843 |
| Aug 27, 2025 | 8,200.00 | 8,260.00 | 8,180.00 | 8,200.00 | 8,200.00 | 0.12% | 1,316,854 |
| Aug 26, 2025 | 8,040.00 | 8,200.00 | 8,040.00 | 8,190.00 | 8,190.00 | 1.87% | 1,148,826 |
| Aug 25, 2025 | 8,200.00 | 8,250.00 | 8,000.00 | 8,040.00 | 8,040.00 | -1.11% | 1,023,205 |
| Aug 22, 2025 | 8,190.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | -2.05% | 2,912,109 |
| Aug 21, 2025 | 8,650.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.26% | 2,432,532 |
| Aug 20, 2025 | 9,020.00 | 9,020.00 | 8,350.00 | 8,580.00 | 8,580.00 | -3.92% | 2,820,865 |
| Aug 19, 2025 | 8,780.00 | 9,060.00 | 8,700.00 | 8,930.00 | 8,930.00 | 2.64% | 3,764,602 |
| Aug 18, 2025 | 8,700.00 | 8,830.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.12% | 2,422,225 |
| Aug 15, 2025 | 9,090.00 | 9,100.00 | 8,620.00 | 8,690.00 | 8,690.00 | -3.77% | 3,219,862 |
| Aug 14, 2025 | 8,990.00 | 9,100.00 | 8,870.00 | 9,030.00 | 9,030.00 | 2.73% | 4,694,891 |
| Aug 13, 2025 | 8,660.00 | 8,790.00 | 8,460.00 | 8,790.00 | 8,790.00 | 2.45% | 3,167,759 |
| Aug 12, 2025 | 8,720.00 | 8,820.00 | 8,570.00 | 8,580.00 | 8,580.00 | -0.92% | 1,696,004 |
| Aug 11, 2025 | 8,840.00 | 8,940.00 | 8,600.00 | 8,660.00 | 8,660.00 | -1.03% | 2,837,632 |
| Aug 8, 2025 | 8,770.00 | 8,850.00 | 8,500.00 | 8,750.00 | 8,750.00 | 0.34% | 3,282,904 |
| Aug 7, 2025 | 8,580.00 | 8,750.00 | 8,490.00 | 8,720.00 | 8,720.00 | 3.81% | 4,587,514 |
| 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 |