Friday, October 22, 2021 6:40:48 AM - Markets open
VN-INDEX 1,384.77 -9.03/-0.65%
HNX-INDEX 388.45 +0.16/+0.04%
UPCOM-INDEX 99.77 +0.09/+0.09%
Sao Mai Group Corporation (ASM : HOSE)
Financials : Real Estate Holding & Development
17.70 +0.55/+3.21%
2:53:37 PM
Closing price on 10/21/2021
17.70 +0.55/+3.21%
Open 17.15
High 17.90
Low 17.05
Volume 5,547,900
Split-adjusted Price 17.70
There is no data on 10/22/2021. Display data on 10/21/2021 instead.

Create Alert at: 16 18 19 ...
ASM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/21/2021 +0.55 / +3.21% 17.15 17.90 17.05 17.70 17.58 17.70 5,547,900
10/20/2021 0.00 / 0.00% 17.15 17.40 16.60 17.15 17.10 17.15 4,847,600
10/19/2021 -0.20 / -1.15% 17.30 17.30 16.80 17.15 17.17 17.15 2,768,400
10/18/2021 +0.05 / +0.29% 17.55 17.85 17.10 17.35 17.49 17.35 5,418,900
10/15/2021 +0.80 / +4.85% 16.50 17.50 16.50 17.30 17.25 17.30 11,948,900
10/14/2021 -0.10 / -0.60% 16.80 16.80 16.50 16.50 16.63 16.50 3,160,800
10/13/2021 +0.50 / +3.11% 16.25 16.80 16.20 16.60 16.59 16.60 7,285,400
10/12/2021 +0.35 / +2.22% 15.70 16.30 15.65 16.10 15.90 16.10 3,887,800
10/11/2021 -0.20 / -1.25% 15.95 16.00 15.75 15.75 15.85 15.75 2,709,100
10/8/2021 -0.35 / -2.15% 16.35 16.45 15.90 15.95 16.12 15.95 2,952,500
10/7/2021 +0.35 / +2.19% 16.10 16.70 16.00 16.30 16.34 16.30 5,390,500
10/6/2021 +0.50 / +3.24% 15.70 16.00 15.60 15.95 15.78 15.95 3,583,000
10/5/2021 +0.05 / +0.32% 15.60 15.60 15.35 15.45 15.47 15.45 3,359,800
10/4/2021 +0.45 / +3.01% 15.10 15.50 14.70 15.40 15.22 15.40 3,764,600
10/1/2021 -0.25 / -1.64% 15.05 15.35 14.85 14.95 15.06 14.95 2,307,853
9/30/2021 0.00 / 0.00% 15.25 15.40 15.10 15.20 15.23 15.20 1,241,900
9/29/2021 +0.25 / +1.67% 14.90 15.40 14.65 15.20 15.00 15.20 2,439,700
9/28/2021 +0.20 / +1.36% 14.70 14.95 14.30 14.95 14.65 14.95 3,390,400
9/27/2021 -1.10 / -6.94% 15.95 16.00 14.75 14.75 15.28 14.75 9,148,000
9/24/2021 -0.35 / -2.16% 16.20 16.30 15.80 15.85 15.99 15.85 3,150,800
9/23/2021 -0.30 / -1.82% 16.90 16.90 16.10 16.20 16.51 16.20 6,794,300
9/22/2021 +0.65 / +4.10% 15.85 16.65 15.85 16.50 16.39 16.50 7,648,300
9/21/2021 -0.20 / -1.25% 15.65 16.10 15.50 15.85 15.77 15.85 5,141,200
9/20/2021 -0.35 / -2.13% 16.60 16.80 16.00 16.05 16.41 16.05 4,947,600
9/17/2021 +0.15 / +0.92% 16.25 16.75 16.00 16.40 16.48 16.40 5,070,900
9/16/2021 0.00 / 0.00% 16.30 16.55 15.85 16.25 16.18 16.25 3,805,700
9/15/2021 +0.35 / +2.20% 15.75 16.45 15.75 16.25 16.19 16.25 3,230,600
9/14/2021 +0.15 / +0.95% 15.75 16.10 15.65 15.90 15.84 15.90 3,601,500
9/13/2021 -0.60 / -3.67% 16.35 16.35 15.65 15.75 15.94 15.75 6,205,500
9/10/2021 -0.15 / -0.91% 16.20 16.80 16.15 16.35 16.42 16.35 5,408,600
ASM News
16/09 ASM: Report on change of ownership of major shareholders
13/09 ASM: Report on change of ownership of major shareholders
13/09 ASM: Record date for seeking shareholders’ approval
10/09 ASM: Report on change of ownership of major shareholders
07/09 ASM: BOD approved to collect shareholders' opinions in writing
Related Companies
Volume Price Change
AGG  648,100 45.60 1.45%
BII  4,621,700 17.30 9.49%
C21  13,000 15.00 -2.60%
CCI  7,200 21.35 0.00%
CCL  2,665,700 17.30 1.17%
CEO  2,950,100 10.70 -0.93%
CLG  0 1.60 0.00%
CSC  101,500 93.30 1.97%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,384.77 -9.03/-0.65%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.