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 |