Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 5,850.00
+60.00 (1.04%)
At close: May 22, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,830.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,850.00 | 1.04% | 282,922 |
| May 21, 2026 | 5,770.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.52% | 176,530 |
| May 20, 2026 | 5,860.00 | 5,910.00 | 5,660.00 | 5,760.00 | 5,760.00 | -1.54% | 339,669 |
| May 19, 2026 | 5,920.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 221,165 |
| May 18, 2026 | 6,050.00 | 6,090.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.50% | 758,145 |
| May 15, 2026 | 6,110.00 | 6,110.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.31% | 356,253 |
| May 14, 2026 | 6,110.00 | 6,150.00 | 6,060.00 | 6,090.00 | 6,090.00 | 0.16% | 282,894 |
| May 13, 2026 | 6,150.00 | 6,240.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.98% | 470,996 |
| May 12, 2026 | 6,210.00 | 6,220.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.97% | 347,669 |
| May 11, 2026 | 6,060.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 2.31% | 626,563 |
| May 8, 2026 | 6,130.00 | 6,160.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.98% | 335,180 |
| May 7, 2026 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.45% | 766,102 |
| May 6, 2026 | 6,280.00 | 6,280.00 | 6,070.00 | 6,210.00 | 6,210.00 | -0.96% | 859,440 |
| May 5, 2026 | 6,180.00 | 6,370.00 | 6,140.00 | 6,270.00 | 6,270.00 | 4.15% | 1,867,424 |
| May 4, 2026 | 5,750.00 | 6,020.00 | 5,750.00 | 6,020.00 | 6,020.00 | 6.93% | 1,603,597 |
| Apr 29, 2026 | 5,600.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 183,137 |
| Apr 28, 2026 | 5,610.00 | 5,660.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.18% | 188,025 |
| Apr 24, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 143,148 |
| Apr 23, 2026 | 5,660.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 219,358 |
| Apr 22, 2026 | 5,720.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.88% | 192,677 |
| Apr 21, 2026 | 5,770.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.21% | 312,824 |
| Apr 20, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | - | 143,617 |
| Apr 17, 2026 | 5,800.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.52% | 425,316 |
| Apr 16, 2026 | 5,890.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.53% | 369,614 |
| Apr 15, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.84% | 257,334 |
| Apr 14, 2026 | 5,890.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | 1.37% | 260,893 |
| Apr 13, 2026 | 5,850.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.68% | 248,038 |
| Apr 10, 2026 | 5,900.00 | 5,970.00 | 5,890.00 | 5,900.00 | 5,900.00 | 0.17% | 415,304 |
| Apr 9, 2026 | 5,810.00 | 5,900.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.90% | 579,886 |
| Apr 8, 2026 | 5,710.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2.48% | 591,199 |
| Apr 7, 2026 | 5,680.00 | 5,740.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.18% | 144,686 |
| Apr 6, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.07% | 345,756 |
| Apr 3, 2026 | 5,600.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.89% | 311,214 |
| Apr 2, 2026 | 5,720.00 | 5,720.00 | 5,630.00 | 5,640.00 | 5,640.00 | -1.40% | 236,752 |
| Apr 1, 2026 | 5,790.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.70% | 236,070 |
| Mar 31, 2026 | 5,760.00 | 5,810.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 411,227 |
| Mar 30, 2026 | 5,630.00 | 5,720.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.35% | 494,637 |
| Mar 27, 2026 | 5,590.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.16% | 338,213 |
| Mar 26, 2026 | 5,590.00 | 5,600.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.18% | 248,748 |
| Mar 25, 2026 | 5,440.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | 318,955 |
| Mar 24, 2026 | 5,390.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.89% | 279,338 |
| Mar 23, 2026 | 5,600.00 | 5,640.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.69% | 458,418 |
| 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 |