Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 5,210.00
-30.00 (-0.57%)
At close: Sep 23, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5,860.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.51% | 190,626 |
| Aug 18, 2026 | 5,870.00 | 5,910.00 | 5,870.00 | 5,890.00 | 5,890.00 | 0.51% | 90,429 |
| Aug 17, 2026 | 5,840.00 | 5,880.00 | 5,840.00 | 5,860.00 | 5,860.00 | - | 109,487 |
| Aug 14, 2026 | 5,930.00 | 5,960.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.18% | 368,849 |
| Aug 13, 2026 | 5,970.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.34% | 140,139 |
| Aug 12, 2026 | 5,990.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 167,904 |
| Aug 11, 2026 | 6,010.00 | 6,050.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 103,472 |
| Aug 10, 2026 | 6,030.00 | 6,050.00 | 6,000.00 | 6,040.00 | 6,040.00 | - | 163,569 |
| Aug 7, 2026 | 6,000.00 | 6,040.00 | 5,930.00 | 6,040.00 | 6,040.00 | 1.51% | 383,679 |
| Aug 6, 2026 | 6,000.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,950.00 | 0.17% | 147,991 |
| Aug 5, 2026 | 5,960.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | 0.17% | 495,028 |
| Aug 4, 2026 | 5,940.00 | 5,990.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.67% | 224,947 |
| Aug 3, 2026 | 5,880.00 | 5,980.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.84% | 252,460 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.50% | 455,758 |
| Jul 30, 2026 | 5,800.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2.59% | 349,459 |
| Jul 29, 2026 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.52% | 229,287 |
| Jul 28, 2026 | 5,590.00 | 5,770.00 | 5,580.00 | 5,770.00 | 5,770.00 | 2.67% | 403,985 |
| Jul 27, 2026 | 5,620.00 | 5,690.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.88% | 466,777 |
| Jul 24, 2026 | 5,680.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.35% | 264,167 |
| Jul 23, 2026 | 5,590.00 | 5,690.00 | 5,530.00 | 5,690.00 | 5,690.00 | 1.79% | 614,137 |
| Jul 22, 2026 | 5,810.00 | 5,860.00 | 5,590.00 | 5,590.00 | 5,590.00 | -3.62% | 1,391,225 |
| Jul 21, 2026 | 5,950.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.52% | 825,601 |
| Jul 20, 2026 | 6,130.00 | 6,150.00 | 5,940.00 | 5,950.00 | 5,950.00 | -3.41% | 814,100 |
| Jul 17, 2026 | 6,140.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 0.16% | 435,513 |
| Jul 16, 2026 | 6,060.00 | 6,190.00 | 5,900.00 | 6,150.00 | 6,150.00 | 0.33% | 674,092 |
| Jul 15, 2026 | 6,210.00 | 6,210.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.97% | 406,012 |
| Jul 14, 2026 | 6,140.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 0.81% | 703,321 |
| Jul 13, 2026 | 6,100.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.49% | 690,795 |