Sao Mai Group Corporation (HOSE:ASM)
Vietnam · Delayed Price · Currency is VND 5,670.00
-20.00 (-0.35%)
At close: Jul 24, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5,990.00 | 6,190.00 | 5,970.00 | 6,170.00 | 6,170.00 | 3.52% | 1,332,876 |
| Jul 9, 2026 | 5,920.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.17% | 269,468 |
| Jul 8, 2026 | 5,990.00 | 5,990.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.85% | 139,760 |
| Jul 7, 2026 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.01% | 374,227 |
| Jul 6, 2026 | 6,010.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.83% | 407,874 |
| Jul 3, 2026 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.17% | 274,428 |
| Jul 2, 2026 | 6,030.00 | 6,040.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.50% | 123,863 |
| Jul 1, 2026 | 6,010.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 399,065 |
| Jun 30, 2026 | 6,030.00 | 6,030.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 335,753 |
| Jun 29, 2026 | 5,900.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 2.04% | 717,186 |
| Jun 26, 2026 | 5,880.00 | 5,910.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.17% | 409,668 |
| Jun 25, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.38% | 330,950 |
| Jun 24, 2026 | 5,810.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.34% | 305,946 |
| Jun 23, 2026 | 5,900.00 | 5,900.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.34% | 205,027 |
| Jun 22, 2026 | 5,830.00 | 5,870.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.34% | 136,755 |
| Jun 19, 2026 | 5,900.00 | 5,920.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 142,148 |
| Jun 18, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.51% | 215,340 |
| Jun 17, 2026 | 5,900.00 | 5,950.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.51% | 215,287 |
| Jun 16, 2026 | 5,850.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,900.00 | 1.03% | 270,906 |
| Jun 15, 2026 | 5,900.00 | 5,940.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.52% | 182,286 |
| 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 |