Skip to main content
Sao Mai Group Corporation (HOSE:ASM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,020.00
+20.00 (0.33%)
At close: Mar 5, 2026

Sao Mai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,000.006,000.005,800.005,900.005,900.00-1.99%362,634
Mar 5, 20266,000.006,100.005,940.006,020.006,020.000.33%486,777
Mar 4, 20265,980.006,040.005,890.006,000.006,000.00-575,310
Mar 3, 20266,060.006,100.005,980.006,000.006,000.00-0.99%574,948
Mar 2, 20265,990.006,160.005,960.006,060.006,060.00-3.81%1,048,229
Feb 27, 20266,350.006,420.006,300.006,300.006,300.00-2.33%458,072
Feb 26, 20266,450.006,450.006,280.006,450.006,450.000.78%656,747
Feb 25, 20266,300.006,430.006,260.006,400.006,400.002.24%1,051,960
Feb 24, 20266,330.006,350.006,250.006,260.006,260.00-0.63%329,158
Feb 23, 20266,160.006,300.006,140.006,300.006,300.005.00%624,974
Feb 13, 20266,020.006,050.005,900.006,000.006,000.00-374,771
Feb 12, 20266,030.006,070.006,000.006,000.006,000.00-0.33%193,523
Feb 11, 20266,000.006,070.005,970.006,020.006,020.001.01%315,813
Feb 10, 20266,090.006,100.005,960.005,960.005,960.00-1.49%279,750
Feb 9, 20266,150.006,250.006,000.006,050.006,050.00-0.82%394,235
Feb 6, 20266,230.006,380.006,100.006,100.006,100.00-2.40%331,122
Feb 5, 20266,390.006,400.006,250.006,250.006,250.00-1.57%249,227
Feb 4, 20266,320.006,370.006,260.006,350.006,350.000.79%529,727
Feb 3, 20266,290.006,360.006,250.006,300.006,300.000.64%372,244
Feb 2, 20266,340.006,380.006,240.006,260.006,260.00-0.95%273,060
Jan 30, 20266,270.006,390.006,270.006,320.006,320.001.44%489,461
Jan 29, 20266,140.006,290.006,140.006,230.006,230.001.47%295,802
Jan 28, 20266,150.006,210.006,130.006,140.006,140.00-0.16%392,674
Jan 27, 20266,250.006,300.006,150.006,150.006,150.00-1.91%531,893
Jan 26, 20266,380.006,400.006,270.006,270.006,270.00-1.72%527,189
Jan 23, 20266,450.006,480.006,370.006,380.006,380.00-0.93%346,568
Jan 22, 20266,470.006,470.006,390.006,440.006,440.000.47%702,060
Jan 21, 20266,450.006,470.006,360.006,410.006,410.00-0.62%387,621
Jan 20, 20266,490.006,490.006,400.006,450.006,450.000.16%381,086
Jan 19, 20266,510.006,510.006,420.006,440.006,440.000.16%467,911
Jan 16, 20266,570.006,590.006,430.006,430.006,430.00-1.38%452,976
Jan 15, 20266,570.006,610.006,500.006,520.006,520.00-0.76%464,182
Jan 14, 20266,560.006,630.006,520.006,570.006,570.00-0.45%507,459
Jan 13, 20266,500.006,610.006,490.006,600.006,600.001.69%870,776
Jan 12, 20266,370.006,490.006,240.006,490.006,490.001.72%990,068
Jan 9, 20266,400.006,490.006,340.006,380.006,380.00-0.31%225,855
Jan 8, 20266,460.006,510.006,400.006,400.006,400.00-0.93%381,815
Jan 7, 20266,360.006,510.006,360.006,460.006,460.001.73%484,066
Jan 6, 20266,400.006,410.006,350.006,350.006,350.00-0.78%446,109
Jan 5, 20266,450.006,490.006,400.006,400.006,400.00-0.62%223,947
Dec 31, 20256,470.006,490.006,410.006,440.006,440.00-0.46%355,926
Dec 30, 20256,500.006,590.006,470.006,470.006,470.00-0.77%204,274
Dec 29, 20256,520.006,550.006,490.006,520.006,520.00-214,476
Dec 26, 20256,600.006,600.006,450.006,520.006,520.00-0.91%497,961
Dec 25, 20256,580.006,640.006,580.006,580.006,580.00-0.30%490,956
Dec 24, 20256,630.006,640.006,600.006,600.006,600.00-0.45%332,856
Dec 23, 20256,620.006,730.006,610.006,630.006,630.000.15%273,655
Dec 22, 20256,620.006,670.006,590.006,620.006,620.000.61%309,277
Dec 19, 20256,620.006,650.006,560.006,580.006,580.00-0.45%413,368
Dec 18, 20256,670.006,710.006,610.006,610.006,610.00-0.60%195,897
Dec 17, 20256,700.006,760.006,650.006,650.006,650.00-0.45%177,701
Dec 16, 20256,630.006,730.006,570.006,680.006,680.000.91%431,672
Dec 15, 20256,600.006,700.006,600.006,620.006,620.000.30%460,869
Dec 12, 20256,850.006,890.006,600.006,600.006,600.00-3.65%328,425
Dec 11, 20256,930.006,960.006,840.006,850.006,850.00-0.87%234,393
Dec 10, 20256,780.006,910.006,740.006,910.006,910.001.92%237,336
Dec 9, 20256,900.006,900.006,760.006,780.006,780.00-1.17%317,699
Dec 8, 20256,920.006,960.006,860.006,860.006,860.00-0.87%266,998
Dec 5, 20256,980.006,990.006,920.006,920.006,920.00-0.72%190,127
Dec 4, 20256,950.007,000.006,950.006,970.006,970.000.43%629,530
Dec 3, 20256,900.006,970.006,890.006,940.006,940.000.58%275,757
Dec 2, 20256,900.006,900.006,810.006,900.006,900.000.15%270,368
Dec 1, 20256,910.006,990.006,880.006,890.006,890.00-1.01%349,032
Nov 28, 20257,010.007,030.006,940.006,960.006,960.00-1.00%427,655
Nov 27, 20257,030.007,040.006,970.007,030.007,030.00-0.14%253,602
Nov 26, 20256,980.007,060.006,980.007,040.007,040.000.43%174,834
Nov 25, 20257,040.007,080.006,900.007,010.007,010.00-0.28%356,692
Nov 24, 20257,060.007,090.007,030.007,030.007,030.00-0.42%205,082
Nov 21, 20257,150.007,150.007,010.007,060.007,060.00-1.26%479,884
Nov 20, 20257,100.007,210.007,080.007,150.007,150.000.85%767,649
Nov 19, 20257,150.007,200.006,990.007,090.007,090.00-1.53%367,007
Nov 18, 20257,010.007,240.007,000.007,200.007,200.003.00%1,014,650
Nov 17, 20256,940.007,030.006,900.006,990.006,990.001.45%474,187
Nov 14, 20256,890.006,940.006,850.006,890.006,890.00-0.14%244,135
Nov 13, 20256,900.006,970.006,870.006,900.006,900.000.15%337,087
Nov 12, 20256,800.006,990.006,750.006,890.006,890.001.62%710,774
Nov 11, 20256,760.006,830.006,710.006,780.006,780.00-0.29%214,351
Nov 10, 20256,820.006,830.006,730.006,800.006,800.00-0.58%165,666
Nov 7, 20256,860.006,860.006,740.006,840.006,840.00-0.29%294,951
Nov 6, 20256,940.006,940.006,800.006,860.006,860.00-0.29%199,311
Nov 5, 20256,930.006,930.006,810.006,880.006,880.00-0.58%192,425
Nov 4, 20256,800.006,920.006,680.006,920.006,920.001.02%449,362
Nov 3, 20257,010.007,010.006,850.006,850.006,850.00-2.28%361,847
Oct 31, 20257,040.007,100.007,010.007,010.007,010.00-0.57%379,789
Oct 30, 20257,020.007,190.007,020.007,050.007,050.000.43%467,513
Oct 29, 20256,890.007,100.006,880.007,020.007,020.002.18%596,747
Oct 28, 20256,840.006,870.006,700.006,870.006,870.000.44%349,372
Oct 27, 20256,870.006,910.006,780.006,840.006,840.001.18%356,009
Oct 24, 20256,810.006,830.006,690.006,760.006,760.00-0.59%325,415
Oct 23, 20256,800.006,900.006,800.006,800.006,800.00-431,668
Oct 22, 20256,830.006,870.006,690.006,800.006,800.000.44%357,926
Oct 21, 20256,700.006,800.006,500.006,770.006,770.002.27%1,053,507
Oct 20, 20257,120.007,200.006,620.006,620.006,620.00-6.89%827,219
Oct 17, 20257,080.007,220.007,080.007,110.007,110.000.28%662,901
Oct 16, 20257,010.007,170.007,010.007,090.007,090.000.42%794,655
Oct 15, 20257,300.007,310.007,050.007,060.007,060.00-2.62%1,363,701
Oct 14, 20257,420.007,540.007,240.007,250.007,250.00-2.03%1,439,829
Oct 13, 20257,430.007,560.007,390.007,400.007,400.00-2.50%1,686,216
Oct 10, 20257,540.007,690.007,500.007,590.007,590.000.93%2,066,427
Oct 9, 20257,640.007,700.007,500.007,520.007,520.00-1.57%1,557,944