HOSE · ASM · stock
Sao Mai Group Corporation (ASM) stock price history
Every HOSE trading session of Sao Mai Group Corporation from Jan 18, 2010 to Sep 28, 2026: 4,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASM adjusted close, 2010 to 2026
- ₫19,000
- All time high, 2022
- ₫8,670
- 52 week high, ₫4,980 low
- 4,159
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ASM key facts
- Sao Mai Group Corporation (ASM) closed at ₫5,000 on Sep 28, 2026 on HOSE.
- ASM's all time high close is ₫19,000, set on Apr 1, 2022; its all time low close is ₫1,510 on Sep 20, 2013.
- ASM's 52 week range is ₫4,980 to ₫8,670.
- ASM returned -41.0% over the year to Sep 28, 2026 and -41.2% over five years.
- Over ten years ASM returned -24%, -2.8% a year compounded.
- ASM's deepest drawdown was -85.7% from May 17, 2011 to Sep 20, 2013.
- DataCedar holds 4,159 daily sessions of ASM history from Jan 18, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ASM price chart, 2010 to 2026
ASM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -15.0% |
| 6 months | -12.0% |
| Year to date | -22.4% |
| 1 year | -41.0% |
| 3 years | -39.5% |
| 5 years | -41.2% |
| 10 years | -24.5% |
| Since Jan 18, 2010 | +42.5% |
| Compound annual growth, 16.7 years | +2.1% |
ASM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,000 on Apr 1, 2022
- All time low close
- ₫1,510 on Sep 20, 2013
- 52 week high
- ₫8,670 on Sep 29, 2025
- 52 week low
- ₫4,980 on Sep 28, 2026
- Deepest drawdown
- -85.7% from May 17, 2011 to Sep 20, 2013, recovered Jan 18, 2021
- Best single session
- +7.3% on Apr 6, 2020
- Worst single session
- -9.5% on May 24, 2011
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +153%
- Worst calendar year
- 2012, -61%
ASM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,450 | ₫6,630 | ₫4,980 | ₫5,000 | -22.4% | 69M | 180 |
| 2025 | ₫7,780 | ₫8,670 | ₫5,350 | ₫6,440 | -17.6% | 272M | 249 |
| 2024 | ₫8,680 | ₫11,200 | ₫7,660 | ₫7,820 | -9.1% | 515.2M | 250 |
| 2023 | ₫6,450 | ₫10,170 | ₫6,450 | ₫8,600 | +35.2% | 956.4M | 249 |
| 2022 | ₫13,050 | ₫19,400 | ₫5,070 | ₫6,360 | -51.0% | 1.1B | 249 |
| 2021 | ₫9,780 | ₫13,870 | ₫6,370 | ₫12,990 | +35.2% | 978.5M | 250 |
| 2020 | ₫3,810 | ₫11,030 | ₫1,830 | ₫9,610 | +152.9% | 727.8M | 252 |
| 2019 | ₫3,680 | ₫4,220 | ₫2,880 | ₫3,800 | +4.7% | 555.6M | 250 |
| 2018 | ₫4,930 | ₫7,140 | ₫3,540 | ₫3,630 | -26.4% | 979.5M | 248 |
| 2017 | ₫6,220 | ₫7,110 | ₫4,610 | ₫4,930 | -20.7% | 705M | 250 |
| 2016 | ₫6,980 | ₫8,290 | ₫5,920 | ₫6,220 | -10.9% | 304.4M | 251 |
| 2015 | ₫3,500 | ₫6,980 | ₫2,620 | ₫6,980 | +101.7% | 326.8M | 248 |
| 2014 | ₫2,060 | ₫5,200 | ₫1,940 | ₫3,460 | +65.6% | 314.1M | 247 |
| 2013 | ₫2,280 | ₫2,590 | ₫1,510 | ₫2,090 | -6.3% | 152.8M | 250 |
| 2012 | ₫5,760 | ₫6,920 | ₫1,870 | ₫2,230 | -60.9% | 157.9M | 250 |
| 2011 | ₫5,340 | ₫10,630 | ₫5,000 | ₫5,710 | +9.6% | 28.4M | 246 |
| 2010 | ₫3,510 | ₫6,400 | ₫3,030 | ₫5,210 | n/a | 56M | 240 |
ASM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫5,000 | -14.1% |
| August 2026 | ₫5,820 | -1.7% |
| July 2026 | ₫5,920 | -1.3% |
| June 2026 | ₫6,000 | +2.6% |
| May 2026 | ₫5,850 | +3.9% |
| April 2026 | ₫5,630 | -0.9% |
| March 2026 | ₫5,680 | -9.8% |
| February 2026 | ₫6,300 | -0.3% |
| January 2026 | ₫6,320 | -1.9% |
| December 2025 | ₫6,440 | -7.5% |
| November 2025 | ₫6,960 | -0.7% |
| October 2025 | ₫7,010 | -13.3% |
About the ASM data
Daily bars. 4,159 sessions from Jan 18, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ANV Nam Viet Corporation
- APG APG Securities Joint Stock Company
- APH An Phat Holdings Joint Stock Company
- ASG ASG Corporation
- ASP An Pha Petroleum Group Joint Stock Company
- AST Taseco Air Services Joint Stock Company
- BAF BAF Viet Nam Agriculture Joint Stock Company
- BCE Binh Duong Construction and Civil Engineering Joint Stock Company
Common questions
ASM share price history
