Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 5,810.00
+10.00 (0.17%)
At close: Jun 12, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,830.00 | 5,880.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.17% | 258,413 |
| Jun 11, 2026 | 5,800.00 | 5,840.00 | 5,790.00 | 5,800.00 | 5,800.00 | 0.17% | 253,413 |
| Jun 10, 2026 | 5,770.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.17% | 343,494 |
| Jun 9, 2026 | 5,750.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.87% | 146,546 |
| Jun 8, 2026 | 5,820.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.04% | 289,915 |
| Jun 5, 2026 | 5,950.00 | 5,990.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.34% | 702,337 |
| Jun 4, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.67% | 198,854 |
| Jun 3, 2026 | 5,870.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 2.22% | 357,441 |
| Jun 2, 2026 | 5,900.00 | 6,060.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 865,538 |
| Jun 1, 2026 | 5,820.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.17% | 107,125 |
| May 29, 2026 | 5,890.00 | 5,890.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.51% | 359,679 |
| May 28, 2026 | 5,920.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.68% | 156,885 |
| May 27, 2026 | 5,870.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.85% | 382,370 |
| May 26, 2026 | 5,850.00 | 5,890.00 | 5,720.00 | 5,870.00 | 5,870.00 | - | 250,011 |
| May 25, 2026 | 5,860.00 | 5,910.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.34% | 399,874 |
| 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 |