Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 8,870.00 | 8,970.00 | 8,830.00 | 8,900.00 | 8,090.91 | 534,050 |
| 2024-08-14 | 8,910.00 | 9,040.00 | 8,880.00 | 8,900.00 | 8,090.91 | 404,030 |
| 2024-08-13 | 8,860.00 | 9,050.00 | 8,830.00 | 8,900.00 | 8,090.91 | 576,510 |
| 2024-08-12 | 8,840.00 | 8,920.00 | 8,830.00 | 8,860.00 | 8,054.55 | 439,120 |
| 2024-08-09 | 8,930.00 | 8,930.00 | 8,800.00 | 8,840.00 | 8,036.36 | 645,920 |
| 2024-08-08 | 8,830.00 | 8,950.00 | 8,740.00 | 8,810.00 | 8,009.09 | 686,180 |
| 2024-08-07 | 8,780.00 | 8,850.00 | 8,720.00 | 8,830.00 | 8,027.27 | 665,830 |
| 2024-08-06 | 8,630.00 | 8,800.00 | 8,600.00 | 8,720.00 | 7,927.27 | 1,375,330 |
| 2024-08-05 | 8,850.00 | 9,080.00 | 8,600.00 | 8,600.00 | 7,818.18 | 2,642,860 |
| 2024-08-02 | 9,130.00 | 9,260.00 | 9,050.00 | 9,240.00 | 8,400.00 | 1,041,150 |
| 2024-08-01 | 9,630.00 | 9,690.00 | 9,200.00 | 9,230.00 | 8,390.91 | 1,614,250 |
| 2024-07-31 | 9,620.00 | 9,760.00 | 9,580.00 | 9,620.00 | 8,745.46 | 1,299,870 |
| 2024-07-30 | 9,810.00 | 9,840.00 | 9,580.00 | 9,620.00 | 8,745.46 | 897,270 |
| 2024-07-29 | 9,880.00 | 9,900.00 | 9,800.00 | 9,810.00 | 8,918.18 | 434,940 |
| 2024-07-26 | 9,670.00 | 9,800.00 | 9,670.00 | 9,790.00 | 8,900.00 | 551,320 |
| 2024-07-25 | 9,660.00 | 9,670.00 | 9,570.00 | 9,670.00 | 8,790.91 | 451,880 |
| 2024-07-24 | 9,570.00 | 9,850.00 | 9,400.00 | 9,650.00 | 8,772.73 | 901,230 |
| 2024-07-23 | 9,780.00 | 9,780.00 | 9,570.00 | 9,580.00 | 8,709.09 | 741,180 |
| 2024-07-22 | 9,800.00 | 9,850.00 | 9,510.00 | 9,600.00 | 8,727.27 | 1,329,570 |
| 2024-07-19 | 10,050.00 | 10,100.00 | 9,770.00 | 9,800.00 | 8,909.09 | 1,450,900 |
| 2024-07-18 | 9,920.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,090.91 | 1,550,230 |
| 2024-07-17 | 10,350.00 | 10,450.00 | 9,700.00 | 9,820.00 | 8,927.27 | 3,576,320 |
| 2024-07-16 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 9,363.64 | 1,439,680 |
| 2024-07-15 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 9,500.00 | 1,367,080 |
| 2024-07-12 | 11,550.00 | 11,800.00 | 11,400.00 | 11,500.00 | 9,504.13 | 3,463,624 |
| 2024-07-11 | 11,450.00 | 11,600.00 | 11,350.00 | 11,550.00 | 9,545.46 | 3,331,976 |
| 2024-07-10 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 9,338.84 | 1,593,207 |
| 2024-07-09 | 11,300.00 | 11,650.00 | 11,300.00 | 11,400.00 | 9,421.49 | 2,202,079 |
| 2024-07-08 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 9,338.84 | 1,462,890 |
| 2024-07-05 | 11,300.00 | 11,400.00 | 11,200.00 | 11,350.00 | 9,380.17 | 1,478,378 |
| 2024-07-04 | 11,350.00 | 11,450.00 | 11,250.00 | 11,300.00 | 9,338.84 | 1,187,857 |
| 2024-07-03 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 9,380.17 | 862,730 |
| 2024-07-02 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 9,297.52 | 1,160,269 |
| 2024-07-01 | 11,050.00 | 11,100.00 | 10,900.00 | 11,100.00 | 9,173.56 | 1,038,301 |
| 2024-06-28 | 11,200.00 | 11,200.00 | 10,900.00 | 10,950.00 | 9,049.59 | 1,686,256 |
| 2024-06-27 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 9,173.56 | 1,206,733 |
| 2024-06-26 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 9,214.88 | 1,871,265 |
| 2024-06-25 | 11,000.00 | 11,150.00 | 10,950.00 | 11,100.00 | 9,173.56 | 1,545,291 |
| 2024-06-24 | 11,500.00 | 11,600.00 | 10,950.00 | 10,950.00 | 9,049.59 | 5,779,322 |
| 2024-06-21 | 11,550.00 | 11,700.00 | 11,500.00 | 11,500.00 | 9,504.13 | 2,563,990 |
| 2024-06-20 | 11,750.00 | 11,800.00 | 11,450.00 | 11,550.00 | 9,545.46 | 3,518,679 |
| 2024-06-19 | 11,700.00 | 12,100.00 | 11,700.00 | 11,700.00 | 9,669.42 | 2,942,840 |
| 2024-06-18 | 11,650.00 | 11,800.00 | 11,650.00 | 11,650.00 | 9,628.10 | 2,325,499 |
| 2024-06-17 | 11,750.00 | 11,850.00 | 11,600.00 | 11,600.00 | 9,586.78 | 2,868,909 |
| 2024-06-14 | 12,050.00 | 12,200.00 | 11,750.00 | 11,750.00 | 9,710.75 | 4,814,347 |
| 2024-06-13 | 12,200.00 | 12,350.00 | 12,050.00 | 12,050.00 | 9,958.68 | 3,372,269 |
| 2024-06-12 | 12,050.00 | 12,200.00 | 11,950.00 | 12,150.00 | 10,041.32 | 4,004,010 |
| 2024-06-11 | 12,450.00 | 12,500.00 | 12,000.00 | 12,050.00 | 9,958.68 | 3,761,526 |
| 2024-06-10 | 12,050.00 | 12,550.00 | 12,000.00 | 12,400.00 | 10,247.94 | 7,896,579 |
| 2024-06-07 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 9,917.36 | 2,953,730 |
| 2024-06-06 | 12,050.00 | 12,200.00 | 11,900.00 | 11,950.00 | 9,876.03 | 4,315,222 |
| 2024-06-05 | 12,150.00 | 12,250.00 | 12,000.00 | 12,050.00 | 9,958.68 | 4,147,274 |
| 2024-06-04 | 12,250.00 | 12,350.00 | 12,050.00 | 12,100.00 | 10,000.00 | 3,584,624 |
| 2024-06-03 | 12,400.00 | 12,400.00 | 12,100.00 | 12,150.00 | 10,041.32 | 4,490,188 |
| 2024-05-31 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 10,082.65 | 4,212,251 |
| 2024-05-30 | 12,050.00 | 12,350.00 | 11,850.00 | 12,300.00 | 10,165.29 | 6,906,558 |
| 2024-05-29 | 11,850.00 | 12,350.00 | 11,850.00 | 12,050.00 | 9,958.68 | 8,794,157 |
| 2024-05-28 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 9,793.39 | 3,196,577 |
| 2024-05-27 | 11,650.00 | 11,750.00 | 11,450.00 | 11,600.00 | 9,586.78 | 2,337,236 |
| 2024-05-24 | 11,900.00 | 12,150.00 | 11,400.00 | 11,550.00 | 9,545.46 | 6,833,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-07 | 1,500.0003 VND |
| 2019-10-29 | 800.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.