Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 4,370.00
-160.00 (-3.53%)
At close: Nov 2, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,500.00 | 4,540.00 | 4,250.00 | 4,370.00 | 4,370.00 | -3.53% | 483,518 |
| Oct 30, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.95% | 163,084 |
| Oct 29, 2026 | 4,640.00 | 4,640.00 | 4,570.00 | 4,620.00 | 4,620.00 | 0.43% | 195,692 |
| Oct 28, 2026 | 4,600.00 | 4,630.00 | 4,590.00 | 4,600.00 | 4,600.00 | - | 287,442 |
| Oct 27, 2026 | 4,670.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.50% | 141,061 |
| Oct 26, 2026 | 4,760.00 | 4,810.00 | 4,620.00 | 4,670.00 | 4,670.00 | -1.27% | 342,642 |
| Oct 23, 2026 | 4,580.00 | 4,730.00 | 4,580.00 | 4,730.00 | 4,730.00 | 2.83% | 484,105 |
| Oct 22, 2026 | 4,620.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 301,772 |
| Oct 21, 2026 | 4,510.00 | 4,630.00 | 4,470.00 | 4,600.00 | 4,600.00 | 2.91% | 295,388 |
| Oct 20, 2026 | 4,570.00 | 4,630.00 | 4,460.00 | 4,470.00 | 4,470.00 | -3.25% | 1,409,795 |
| Oct 19, 2026 | 4,630.00 | 4,700.00 | 4,610.00 | 4,620.00 | 4,620.00 | 0.65% | 232,637 |
| Oct 16, 2026 | 4,670.00 | 4,700.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.71% | 559,752 |
| Oct 15, 2026 | 4,760.00 | 4,820.00 | 4,670.00 | 4,670.00 | 4,670.00 | -2.71% | 514,500 |
| Oct 14, 2026 | 4,640.00 | 4,850.00 | 4,560.00 | 4,800.00 | 4,800.00 | 2.56% | 1,436,309 |
| Oct 13, 2026 | 4,820.00 | 4,830.00 | 4,590.00 | 4,680.00 | 4,680.00 | -3.11% | 418,974 |
| Oct 12, 2026 | 4,900.00 | 4,930.00 | 4,780.00 | 4,830.00 | 4,830.00 | -1.63% | 331,853 |
| Oct 9, 2026 | 4,900.00 | 5,110.00 | 4,900.00 | 4,910.00 | 4,910.00 | - | 701,413 |
| Oct 8, 2026 | 4,770.00 | 4,990.00 | 4,730.00 | 4,910.00 | 4,910.00 | 2.94% | 256,497 |
| Oct 7, 2026 | 4,800.00 | 4,840.00 | 4,710.00 | 4,770.00 | 4,770.00 | -0.42% | 104,306 |
| Oct 6, 2026 | 4,980.00 | 4,980.00 | 4,690.00 | 4,790.00 | 4,790.00 | -3.23% | 247,258 |
| Oct 5, 2026 | 5,010.00 | 5,030.00 | 4,890.00 | 4,950.00 | 4,950.00 | -1.20% | 103,775 |
| Oct 2, 2026 | 5,020.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 115,076 |
| Oct 1, 2026 | 4,970.00 | 5,060.00 | 4,970.00 | 5,020.00 | 5,020.00 | 1.01% | 59,672 |
| Sep 30, 2026 | 4,970.00 | 5,030.00 | 4,920.00 | 4,970.00 | 4,970.00 | - | 62,668 |
| Sep 29, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.60% | 113,167 |
| Sep 28, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.15% | 186,515 |
| Sep 25, 2026 | 5,110.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | - | 87,459 |
| Sep 24, 2026 | 5,180.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.92% | 130,925 |
| Sep 23, 2026 | 5,240.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,210.00 | -0.57% | 284,956 |
| Sep 22, 2026 | 5,230.00 | 5,270.00 | 5,040.00 | 5,240.00 | 5,240.00 | 0.19% | 75,246 |
| Sep 21, 2026 | 5,240.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.19% | 92,250 |
| Sep 18, 2026 | 5,190.00 | 5,260.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1.16% | 91,221 |
| Sep 17, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | - | 59,063 |
| Sep 16, 2026 | 5,210.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.96% | 52,595 |
| Sep 15, 2026 | 5,090.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 2.36% | 105,115 |
| Sep 14, 2026 | 5,160.00 | 5,190.00 | 5,030.00 | 5,090.00 | 5,090.00 | -2.12% | 245,079 |
| Sep 11, 2026 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.26% | 154,006 |
| Sep 10, 2026 | 5,290.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.57% | 199,581 |
| Sep 9, 2026 | 5,350.00 | 5,420.00 | 5,250.00 | 5,290.00 | 5,290.00 | -1.12% | 327,230 |
| Sep 8, 2026 | 5,450.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.19% | 374,013 |
| Sep 7, 2026 | 5,610.00 | 5,610.00 | 5,450.00 | 5,470.00 | 5,470.00 | -2.50% | 365,966 |
| Sep 4, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.71% | 359,319 |
| Sep 3, 2026 | 5,820.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.92% | 236,109 |
| Aug 28, 2026 | 5,820.00 | 5,850.00 | 5,810.00 | 5,820.00 | 5,820.00 | - | 115,632 |
| Aug 27, 2026 | 5,840.00 | 5,880.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.68% | 167,746 |
| Aug 26, 2026 | 5,880.00 | 5,910.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.68% | 131,487 |
| Aug 25, 2026 | 5,950.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.51% | 146,486 |
| Aug 24, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.51% | 369,054 |
| Aug 21, 2026 | 5,900.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 214,739 |
| Aug 20, 2026 | 5,920.00 | 5,930.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.51% | 215,399 |