Sao Mai Group Corporation (HOSE:ASM)
Vietnam
· Delayed Price · Currency is VND 6,920.00
-50.00 (-0.72%)
At close: Dec 5, 2025
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,980.00 | 6,990.00 | 6,920.00 | 6,920.00 | 6,920.00 | -0.72% | 190,127 |
| Dec 4, 2025 | 6,950.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,970.00 | 0.43% | 629,530 |
| Dec 3, 2025 | 6,900.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.58% | 275,757 |
| Dec 2, 2025 | 6,900.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.15% | 270,368 |
| Dec 1, 2025 | 6,910.00 | 6,990.00 | 6,880.00 | 6,890.00 | 6,890.00 | -1.01% | 349,032 |
| Nov 28, 2025 | 7,010.00 | 7,030.00 | 6,940.00 | 6,960.00 | 6,960.00 | -1.00% | 427,655 |
| Nov 27, 2025 | 7,030.00 | 7,040.00 | 6,970.00 | 7,030.00 | 7,030.00 | -0.14% | 253,602 |
| Nov 26, 2025 | 6,980.00 | 7,060.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.43% | 174,834 |
| Nov 25, 2025 | 7,040.00 | 7,080.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.28% | 356,692 |
| Nov 24, 2025 | 7,060.00 | 7,090.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.42% | 205,082 |
| Nov 21, 2025 | 7,150.00 | 7,150.00 | 7,010.00 | 7,060.00 | 7,060.00 | -1.26% | 479,884 |
| Nov 20, 2025 | 7,100.00 | 7,210.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.85% | 767,649 |
| Nov 19, 2025 | 7,150.00 | 7,200.00 | 6,990.00 | 7,090.00 | 7,090.00 | -1.53% | 367,007 |
| Nov 18, 2025 | 7,010.00 | 7,240.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3.00% | 1,014,650 |
| Nov 17, 2025 | 6,940.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.45% | 474,187 |
| Nov 14, 2025 | 6,890.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.14% | 244,135 |
| Nov 13, 2025 | 6,900.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.15% | 337,087 |
| Nov 12, 2025 | 6,800.00 | 6,990.00 | 6,750.00 | 6,890.00 | 6,890.00 | 1.62% | 710,774 |
| Nov 11, 2025 | 6,760.00 | 6,830.00 | 6,710.00 | 6,780.00 | 6,780.00 | -0.29% | 214,351 |
| Nov 10, 2025 | 6,820.00 | 6,830.00 | 6,730.00 | 6,800.00 | 6,800.00 | -0.58% | 165,666 |
| Nov 7, 2025 | 6,860.00 | 6,860.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.29% | 294,951 |
| Nov 6, 2025 | 6,940.00 | 6,940.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 199,311 |
| Nov 5, 2025 | 6,930.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,880.00 | -0.58% | 192,425 |
| Nov 4, 2025 | 6,800.00 | 6,920.00 | 6,680.00 | 6,920.00 | 6,920.00 | 1.02% | 449,362 |
| Nov 3, 2025 | 7,010.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.28% | 361,847 |
| Oct 31, 2025 | 7,040.00 | 7,100.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.57% | 379,789 |
| Oct 30, 2025 | 7,020.00 | 7,190.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.43% | 467,513 |
| Oct 29, 2025 | 6,890.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 2.18% | 596,747 |
| Oct 28, 2025 | 6,840.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,870.00 | 0.44% | 349,372 |
| Oct 27, 2025 | 6,870.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | 1.18% | 356,009 |
| Oct 24, 2025 | 6,810.00 | 6,830.00 | 6,690.00 | 6,760.00 | 6,760.00 | -0.59% | 325,415 |
| Oct 23, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 431,668 |
| Oct 22, 2025 | 6,830.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.44% | 357,926 |
| Oct 21, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,770.00 | 6,770.00 | 2.27% | 1,053,507 |
| Oct 20, 2025 | 7,120.00 | 7,200.00 | 6,620.00 | 6,620.00 | 6,620.00 | -6.89% | 827,219 |
| Oct 17, 2025 | 7,080.00 | 7,220.00 | 7,080.00 | 7,110.00 | 7,110.00 | 0.28% | 662,901 |
| Oct 16, 2025 | 7,010.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.42% | 794,655 |
| Oct 15, 2025 | 7,300.00 | 7,310.00 | 7,050.00 | 7,060.00 | 7,060.00 | -2.62% | 1,363,701 |
| Oct 14, 2025 | 7,420.00 | 7,540.00 | 7,240.00 | 7,250.00 | 7,250.00 | -2.03% | 1,439,829 |
| Oct 13, 2025 | 7,430.00 | 7,560.00 | 7,390.00 | 7,400.00 | 7,400.00 | -2.50% | 1,686,216 |
| Oct 10, 2025 | 7,540.00 | 7,690.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.93% | 2,066,427 |
| Oct 9, 2025 | 7,640.00 | 7,700.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.57% | 1,557,944 |
| Oct 8, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | -2.05% | 1,624,872 |
| Oct 7, 2025 | 7,930.00 | 8,000.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.23% | 1,139,265 |
| Oct 6, 2025 | 7,900.00 | 7,954.55 | 7,754.55 | 7,818.18 | 7,818.18 | 1.06% | 2,036,675 |
| Oct 3, 2025 | 8,009.09 | 8,009.09 | 7,727.27 | 7,736.36 | 7,736.36 | -2.96% | 1,744,498 |
| Oct 2, 2025 | 8,190.91 | 8,200.00 | 7,818.18 | 7,972.73 | 7,972.73 | -2.66% | 1,288,950 |
| Oct 1, 2025 | 8,090.91 | 8,272.73 | 8,000.00 | 8,190.91 | 8,190.91 | 1.24% | 1,153,961 |
| Sep 30, 2025 | 8,309.09 | 8,309.09 | 7,818.18 | 8,090.91 | 8,090.91 | -2.63% | 3,201,224 |
| Sep 29, 2025 | 8,518.18 | 8,672.73 | 8,181.82 | 8,309.09 | 8,309.09 | -2.04% | 3,956,681 |
| Sep 26, 2025 | 8,254.55 | 8,527.27 | 8,245.46 | 8,481.82 | 8,481.82 | 3.67% | 4,019,020 |
| Sep 25, 2025 | 8,000.00 | 8,272.73 | 7,918.18 | 8,181.82 | 8,181.82 | 2.62% | 3,921,502 |
| Sep 24, 2025 | 7,872.73 | 8,000.00 | 7,690.91 | 7,972.73 | 7,972.73 | 1.62% | 2,098,433 |
| Sep 23, 2025 | 7,818.18 | 7,990.91 | 7,818.18 | 7,845.46 | 7,845.45 | 0.70% | 1,483,507 |
| Sep 22, 2025 | 7,745.46 | 8,036.36 | 7,736.36 | 7,790.91 | 7,790.91 | 1.30% | 2,770,455 |
| Sep 19, 2025 | 7,600.00 | 7,745.46 | 7,581.82 | 7,690.91 | 7,690.91 | 1.32% | 1,008,025 |
| Sep 18, 2025 | 7,636.36 | 7,763.64 | 7,481.82 | 7,590.91 | 7,590.91 | -0.60% | 1,111,865 |
| Sep 17, 2025 | 7,763.64 | 7,845.46 | 7,627.27 | 7,636.36 | 7,636.36 | -1.98% | 1,417,815 |
| Sep 16, 2025 | 7,963.64 | 7,990.91 | 7,781.82 | 7,790.91 | 7,790.91 | -1.61% | 1,514,646 |
| Sep 15, 2025 | 7,509.09 | 8,000.00 | 7,509.09 | 7,918.18 | 7,918.18 | 5.58% | 3,034,078 |
| Sep 12, 2025 | 7,445.46 | 7,554.55 | 7,418.18 | 7,500.00 | 7,500.00 | 1.98% | 1,190,427 |
| Sep 11, 2025 | 7,445.46 | 7,445.46 | 7,254.55 | 7,354.55 | 7,354.55 | -0.49% | 1,305,962 |
| Sep 10, 2025 | 7,527.27 | 7,527.27 | 7,381.82 | 7,390.91 | 7,390.91 | -0.85% | 743,004 |
| Sep 9, 2025 | 7,409.09 | 7,572.73 | 7,381.82 | 7,454.55 | 7,454.55 | 0.12% | 855,005 |
| Sep 8, 2025 | 7,700.00 | 7,700.00 | 7,445.46 | 7,445.46 | 7,445.45 | -3.08% | 1,491,507 |
| Sep 5, 2025 | 7,627.27 | 7,836.36 | 7,627.27 | 7,681.82 | 7,681.82 | 0.96% | 2,492,014 |
| Sep 4, 2025 | 7,554.55 | 7,627.27 | 7,554.55 | 7,609.09 | 7,609.09 | 1.33% | 927,821 |
| Sep 3, 2025 | 7,490.91 | 7,554.55 | 7,481.82 | 7,509.09 | 7,509.09 | 0.61% | 1,061,742 |
| Aug 29, 2025 | 7,545.46 | 7,581.82 | 7,436.36 | 7,463.64 | 7,463.64 | -1.08% | 1,525,657 |
| Aug 28, 2025 | 7,500.00 | 7,572.73 | 7,427.27 | 7,545.46 | 7,545.45 | 1.22% | 992,027 |
| Aug 27, 2025 | 7,454.55 | 7,509.09 | 7,436.36 | 7,454.55 | 7,454.55 | 0.12% | 1,448,539 |
| Aug 26, 2025 | 7,309.09 | 7,454.55 | 7,309.09 | 7,445.46 | 7,445.45 | 1.87% | 1,263,708 |
| Aug 25, 2025 | 7,454.55 | 7,500.00 | 7,272.73 | 7,309.09 | 7,309.09 | -1.11% | 1,125,525 |
| Aug 22, 2025 | 7,445.46 | 7,545.46 | 7,272.73 | 7,390.91 | 7,390.91 | -2.05% | 3,203,319 |
| Aug 21, 2025 | 7,863.64 | 7,900.00 | 7,545.46 | 7,545.46 | 7,545.45 | -3.26% | 2,675,785 |
| Aug 20, 2025 | 8,200.00 | 8,200.00 | 7,590.91 | 7,800.00 | 7,800.00 | -3.92% | 3,102,951 |
| Aug 19, 2025 | 7,981.82 | 8,236.36 | 7,909.09 | 8,118.18 | 8,118.18 | 2.64% | 4,141,062 |
| Aug 18, 2025 | 7,909.09 | 8,027.27 | 7,863.64 | 7,909.09 | 7,909.09 | 0.12% | 2,664,447 |
| Aug 15, 2025 | 8,263.64 | 8,272.73 | 7,836.36 | 7,900.00 | 7,900.00 | -3.77% | 3,541,848 |
| Aug 14, 2025 | 8,172.73 | 8,272.73 | 8,063.64 | 8,209.09 | 8,209.09 | 2.73% | 5,164,380 |
| Aug 13, 2025 | 7,872.73 | 7,990.91 | 7,690.91 | 7,990.91 | 7,990.91 | 2.45% | 3,484,534 |
| Aug 12, 2025 | 7,927.27 | 8,018.18 | 7,790.91 | 7,800.00 | 7,800.00 | -0.92% | 1,865,604 |
| Aug 11, 2025 | 8,036.36 | 8,127.27 | 7,818.18 | 7,872.73 | 7,872.73 | -1.03% | 3,121,395 |
| Aug 8, 2025 | 7,972.73 | 8,045.46 | 7,727.27 | 7,954.55 | 7,954.55 | 0.34% | 3,611,194 |
| Aug 7, 2025 | 7,800.00 | 7,954.55 | 7,718.18 | 7,927.27 | 7,927.27 | 3.81% | 5,046,265 |
| Aug 6, 2025 | 7,400.00 | 7,718.18 | 7,363.64 | 7,636.36 | 7,636.36 | 3.70% | 4,561,887 |
| Aug 5, 2025 | 7,481.82 | 7,509.09 | 7,300.00 | 7,363.64 | 7,363.64 | -0.98% | 3,447,066 |
| Aug 4, 2025 | 7,300.00 | 7,445.46 | 7,300.00 | 7,436.36 | 7,436.36 | 2.12% | 2,144,249 |
| Aug 1, 2025 | 7,400.00 | 7,409.09 | 7,272.73 | 7,281.82 | 7,281.82 | -0.74% | 2,326,929 |
| Jul 31, 2025 | 7,454.55 | 7,454.55 | 7,263.64 | 7,336.36 | 7,336.36 | -1.34% | 3,418,654 |
| Jul 30, 2025 | 7,427.27 | 7,500.00 | 7,272.73 | 7,436.36 | 7,436.36 | -0.24% | 2,537,449 |
| Jul 29, 2025 | 8,072.73 | 8,072.73 | 7,454.55 | 7,454.55 | 7,454.55 | -5.96% | 3,428,195 |
| Jul 28, 2025 | 7,572.73 | 8,045.46 | 7,500.00 | 7,927.27 | 7,927.27 | 4.81% | 5,807,594 |
| Jul 25, 2025 | 7,618.18 | 7,654.55 | 7,545.46 | 7,563.64 | 7,563.64 | -0.24% | 1,856,959 |
| Jul 24, 2025 | 7,527.27 | 7,636.36 | 7,500.00 | 7,581.82 | 7,581.82 | 2.46% | 2,407,280 |
| Jul 23, 2025 | 7,436.36 | 7,500.00 | 7,363.64 | 7,400.00 | 7,400.00 | -0.49% | 1,462,489 |
| Jul 22, 2025 | 7,300.00 | 7,454.55 | 7,300.00 | 7,436.36 | 7,436.36 | 1.49% | 1,800,313 |
| Jul 21, 2025 | 7,409.09 | 7,527.27 | 7,327.27 | 7,327.27 | 7,327.27 | -1.35% | 1,877,915 |
| Jul 18, 2025 | 7,509.09 | 7,545.46 | 7,363.64 | 7,427.27 | 7,427.27 | -0.61% | 2,187,904 |
| Jul 17, 2025 | 7,363.64 | 7,554.55 | 7,363.64 | 7,472.73 | 7,472.73 | 1.86% | 3,208,823 |