Sao Mai Group Corporation (HOSE:ASM)
Vietnam
· Delayed Price · Currency is VND 5,630.00
+40.00 (0.72%)
At close: Apr 29, 2026
Sao Mai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,600.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 183,137 |
| Apr 28, 2026 | 5,610.00 | 5,660.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.18% | 188,025 |
| Apr 24, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 143,148 |
| Apr 23, 2026 | 5,660.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 219,358 |
| Apr 22, 2026 | 5,720.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.88% | 192,677 |
| Apr 21, 2026 | 5,770.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.21% | 312,824 |
| Apr 20, 2026 | 5,750.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | - | 143,617 |
| Apr 17, 2026 | 5,800.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.52% | 425,316 |
| Apr 16, 2026 | 5,890.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.53% | 369,614 |
| Apr 15, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.84% | 257,334 |
| Apr 14, 2026 | 5,890.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | 1.37% | 260,893 |
| Apr 13, 2026 | 5,850.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.68% | 248,038 |
| Apr 10, 2026 | 5,900.00 | 5,970.00 | 5,890.00 | 5,900.00 | 5,900.00 | 0.17% | 415,304 |
| Apr 9, 2026 | 5,810.00 | 5,900.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.90% | 579,886 |
| Apr 8, 2026 | 5,710.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2.48% | 591,199 |
| Apr 7, 2026 | 5,680.00 | 5,740.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.18% | 144,686 |
| Apr 6, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.07% | 345,756 |
| Apr 3, 2026 | 5,600.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.89% | 311,214 |
| Apr 2, 2026 | 5,720.00 | 5,720.00 | 5,630.00 | 5,640.00 | 5,640.00 | -1.40% | 236,752 |
| Apr 1, 2026 | 5,790.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.70% | 236,070 |
| Mar 31, 2026 | 5,760.00 | 5,810.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 411,227 |
| Mar 30, 2026 | 5,630.00 | 5,720.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.35% | 494,637 |
| Mar 27, 2026 | 5,590.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.16% | 338,213 |
| Mar 26, 2026 | 5,590.00 | 5,600.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.18% | 248,748 |
| Mar 25, 2026 | 5,440.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | 318,955 |
| Mar 24, 2026 | 5,390.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.89% | 279,338 |
| Mar 23, 2026 | 5,600.00 | 5,640.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.69% | 458,418 |
| Mar 20, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 244,645 |
| Mar 19, 2026 | 5,650.00 | 5,690.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.57% | 400,803 |
| Mar 18, 2026 | 5,770.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 195,440 |
| Mar 17, 2026 | 5,870.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.03% | 280,335 |
| Mar 16, 2026 | 5,840.00 | 5,940.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.17% | 192,581 |
| Mar 13, 2026 | 5,730.00 | 5,880.00 | 5,650.00 | 5,840.00 | 5,840.00 | 1.92% | 526,839 |
| Mar 12, 2026 | 5,690.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,730.00 | 0.35% | 346,929 |
| Mar 11, 2026 | 5,620.00 | 5,730.00 | 5,560.00 | 5,710.00 | 5,710.00 | 3.07% | 497,962 |
| Mar 10, 2026 | 5,600.00 | 5,690.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.91% | 794,139 |
| Mar 9, 2026 | 5,650.00 | 5,670.00 | 5,490.00 | 5,490.00 | 5,490.00 | -6.95% | 669,497 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.99% | 362,634 |
| Mar 5, 2026 | 6,000.00 | 6,100.00 | 5,940.00 | 6,020.00 | 6,020.00 | 0.33% | 486,777 |
| Mar 4, 2026 | 5,980.00 | 6,040.00 | 5,890.00 | 6,000.00 | 6,000.00 | - | 575,310 |
| Mar 3, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.99% | 574,948 |
| Mar 2, 2026 | 5,990.00 | 6,160.00 | 5,960.00 | 6,060.00 | 6,060.00 | -3.81% | 1,048,229 |
| Feb 27, 2026 | 6,350.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 458,072 |
| Feb 26, 2026 | 6,450.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,450.00 | 0.78% | 656,747 |
| Feb 25, 2026 | 6,300.00 | 6,430.00 | 6,260.00 | 6,400.00 | 6,400.00 | 2.24% | 1,051,960 |
| Feb 24, 2026 | 6,330.00 | 6,350.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.63% | 329,158 |
| Feb 23, 2026 | 6,160.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 5.00% | 624,974 |
| Feb 13, 2026 | 6,020.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 374,771 |
| Feb 12, 2026 | 6,030.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 193,523 |
| Feb 11, 2026 | 6,000.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1.01% | 315,813 |
| Feb 10, 2026 | 6,090.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.49% | 279,750 |
| Feb 9, 2026 | 6,150.00 | 6,250.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 394,235 |
| Feb 6, 2026 | 6,230.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 331,122 |
| Feb 5, 2026 | 6,390.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.57% | 249,227 |
| Feb 4, 2026 | 6,320.00 | 6,370.00 | 6,260.00 | 6,350.00 | 6,350.00 | 0.79% | 529,727 |
| Feb 3, 2026 | 6,290.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.64% | 372,244 |
| Feb 2, 2026 | 6,340.00 | 6,380.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.95% | 273,060 |
| Jan 30, 2026 | 6,270.00 | 6,390.00 | 6,270.00 | 6,320.00 | 6,320.00 | 1.44% | 489,461 |
| Jan 29, 2026 | 6,140.00 | 6,290.00 | 6,140.00 | 6,230.00 | 6,230.00 | 1.47% | 295,802 |
| Jan 28, 2026 | 6,150.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.16% | 392,674 |
| Jan 27, 2026 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.91% | 531,893 |
| Jan 26, 2026 | 6,380.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.72% | 527,189 |
| Jan 23, 2026 | 6,450.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.93% | 346,568 |
| Jan 22, 2026 | 6,470.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.47% | 702,060 |
| Jan 21, 2026 | 6,450.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,410.00 | -0.62% | 387,621 |
| Jan 20, 2026 | 6,490.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,450.00 | 0.16% | 381,086 |
| Jan 19, 2026 | 6,510.00 | 6,510.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.16% | 467,911 |
| Jan 16, 2026 | 6,570.00 | 6,590.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 452,976 |
| Jan 15, 2026 | 6,570.00 | 6,610.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.76% | 464,182 |
| Jan 14, 2026 | 6,560.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.45% | 507,459 |
| Jan 13, 2026 | 6,500.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | 1.69% | 870,776 |
| Jan 12, 2026 | 6,370.00 | 6,490.00 | 6,240.00 | 6,490.00 | 6,490.00 | 1.72% | 990,068 |
| Jan 9, 2026 | 6,400.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.31% | 225,855 |
| Jan 8, 2026 | 6,460.00 | 6,510.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.93% | 381,815 |
| Jan 7, 2026 | 6,360.00 | 6,510.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.73% | 484,066 |
| Jan 6, 2026 | 6,400.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 446,109 |
| Jan 5, 2026 | 6,450.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 223,947 |
| Dec 31, 2025 | 6,470.00 | 6,490.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.46% | 355,926 |
| Dec 30, 2025 | 6,500.00 | 6,590.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.77% | 204,274 |
| Dec 29, 2025 | 6,520.00 | 6,550.00 | 6,490.00 | 6,520.00 | 6,520.00 | - | 214,476 |
| Dec 26, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.91% | 497,961 |
| Dec 25, 2025 | 6,580.00 | 6,640.00 | 6,580.00 | 6,580.00 | 6,580.00 | -0.30% | 490,956 |
| Dec 24, 2025 | 6,630.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.45% | 332,856 |
| Dec 23, 2025 | 6,620.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,630.00 | 0.15% | 273,655 |
| Dec 22, 2025 | 6,620.00 | 6,670.00 | 6,590.00 | 6,620.00 | 6,620.00 | 0.61% | 309,277 |
| Dec 19, 2025 | 6,620.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.45% | 413,368 |
| Dec 18, 2025 | 6,670.00 | 6,710.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.60% | 195,897 |
| Dec 17, 2025 | 6,700.00 | 6,760.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.45% | 177,701 |
| Dec 16, 2025 | 6,630.00 | 6,730.00 | 6,570.00 | 6,680.00 | 6,680.00 | 0.91% | 431,672 |
| Dec 15, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.30% | 460,869 |
| Dec 12, 2025 | 6,850.00 | 6,890.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.65% | 328,425 |
| Dec 11, 2025 | 6,930.00 | 6,960.00 | 6,840.00 | 6,850.00 | 6,850.00 | -0.87% | 234,393 |
| Dec 10, 2025 | 6,780.00 | 6,910.00 | 6,740.00 | 6,910.00 | 6,910.00 | 1.92% | 237,336 |
| Dec 9, 2025 | 6,900.00 | 6,900.00 | 6,760.00 | 6,780.00 | 6,780.00 | -1.17% | 317,699 |
| Dec 8, 2025 | 6,920.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 266,998 |
| 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 |