Monday, June 17, 2024 9:38:01 AM - Markets open
VN-INDEX 1,274.91 -5.00/-0.39%
HNX-INDEX 243.03 -0.94/-0.39%
UPCOM-INDEX 97.76 -0.29/-0.30%
Sao Mai Group Corporation (ASM : HOSE)
Financials : Real Estate Holding & Development
11.65 -0.10/-0.85%
9:35:00 AM
Closing price on 11/4/2020
9.38 +0.36/+3.99%
Open 9.02
High 9.48
Low 8.95
Volume 6,413,420
Split-adjusted Price 6.45

Create Alert at: 10 12 13 ...
ASM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/4/2020 +0.36 / +3.99% 9.02 9.48 8.95 9.38 9.21 6.45 6,413,420
11/3/2020 +0.27 / +3.09% 8.70 9.13 8.70 9.02 8.92 6.21 1,861,150
11/2/2020 -0.25 / -2.78% 8.81 9.00 8.68 8.75 8.79 6.02 1,686,310
10/30/2020 -0.03 / -0.33% 9.00 9.17 8.80 9.00 9.02 6.19 1,663,670
10/29/2020 +0.33 / +3.79% 8.55 9.16 8.46 9.03 8.68 6.21 3,620,000
10/28/2020 -0.55 / -5.95% 9.20 9.22 8.70 8.70 9.00 5.99 4,022,500
10/27/2020 -0.10 / -1.07% 9.35 9.41 9.20 9.25 9.30 6.36 2,884,440
10/26/2020 -0.45 / -4.59% 9.81 9.90 9.35 9.35 9.61 6.43 2,886,630
10/23/2020 +0.25 / +2.62% 9.61 9.90 9.60 9.80 9.82 6.74 3,251,690
10/22/2020 +0.31 / +3.35% 9.39 9.59 9.22 9.55 9.42 6.57 2,443,330
10/21/2020 -0.22 / -2.33% 9.46 9.50 9.24 9.24 9.34 6.36 3,217,750
10/20/2020 +0.13 / +1.39% 9.30 9.47 9.25 9.46 9.39 6.51 2,370,290
10/19/2020 -0.12 / -1.27% 9.65 9.65 9.33 9.33 9.44 6.42 1,969,590
10/16/2020 +0.18 / +1.94% 9.01 9.53 9.01 9.45 9.27 6.50 6,026,020
10/15/2020 -0.52 / -5.31% 9.78 9.80 9.22 9.27 9.49 6.38 6,211,180
10/14/2020 -0.08 / -0.81% 9.87 10.00 9.75 9.79 9.84 6.74 2,916,790
10/13/2020 0.00 / 0.00% 10.00 10.00 9.83 9.87 9.90 6.79 2,683,930
10/12/2020 +0.03 / +0.30% 9.84 10.25 9.84 9.87 10.03 6.79 4,813,990
10/9/2020 +0.01 / +0.10% 9.85 9.94 9.74 9.84 9.86 6.77 3,186,480
10/8/2020 -0.22 / -2.19% 10.25 10.25 9.80 9.83 9.94 6.76 5,563,700
10/7/2020 +0.09 / +0.90% 9.86 10.35 9.65 10.05 9.96 6.91 6,619,510
10/6/2020 -0.29 / -2.83% 10.30 10.35 9.75 9.96 9.98 6.85 6,418,700
10/5/2020 +0.27 / +2.71% 10.10 10.45 9.99 10.25 10.22 7.05 6,508,910
10/2/2020 +0.61 / +6.51% 9.37 10.00 9.00 9.98 9.60 6.87 9,784,760
10/1/2020 +0.61 / +6.96% 9.28 9.37 9.07 9.37 9.25 6.45 10,065,330
9/30/2020 +0.57 / +6.96% 8.30 8.76 8.16 8.76 8.50 6.03 8,229,570
9/29/2020 +0.14 / +1.74% 8.09 8.48 8.00 8.19 8.21 5.63 4,909,320
9/28/2020 -0.12 / -1.47% 8.17 8.25 8.04 8.05 8.09 5.54 4,672,500
9/25/2020 -0.08 / -0.97% 8.25 8.33 8.12 8.17 8.19 5.62 3,617,050
9/24/2020 +0.10 / +1.23% 8.03 8.35 8.03 8.25 8.22 5.68 6,067,760
ASM News
20/05 ASM: Signing an audit service agreement
20/05 ASM: Plan for stock dividend payment
20/05 ASM: Approving change of branch name
04/05 ASM: Report on change of ownership of major shareholders - PYN
25/04 ASM: Change in personnel
Related Companies
Volume Price Change
AAV  100,700 5.60 -1.75%
AGG  133,700 25.40 -0.78%
API  56,200 7.90 -1.25%
BCR  276,200 6.30 -3.08%
BII  0 0.90 0.00%
BVL  0 11.50 0.00%
C21  100 17.00 11.11%
CCI  5,300 24.15 0.63%
Market Update
Last updated at 9:35:00 AM
VN-INDEX 1,274.91 -5.00/-0.39%
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.