Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 9,917.36 | 4,297,798 |
| 2024-05-22 | 12,200.00 | 12,400.00 | 11,800.00 | 11,850.00 | 9,793.39 | 5,639,930 |
| 2024-05-21 | 11,850.00 | 12,150.00 | 11,650.00 | 12,100.00 | 10,000.00 | 6,607,446 |
| 2024-05-20 | 11,900.00 | 12,250.00 | 11,800.00 | 11,850.00 | 9,793.39 | 6,050,362 |
| 2024-05-17 | 11,500.00 | 11,900.00 | 11,500.00 | 11,700.00 | 9,669.42 | 5,346,263 |
| 2024-05-16 | 11,650.00 | 11,700.00 | 11,500.00 | 11,550.00 | 9,545.46 | 3,953,916 |
| 2024-05-15 | 11,450.00 | 11,650.00 | 11,300.00 | 11,500.00 | 9,504.13 | 3,766,366 |
| 2024-05-14 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 9,338.84 | 4,598,362 |
| 2024-05-13 | 11,750.00 | 11,750.00 | 11,350.00 | 11,550.00 | 9,545.46 | 4,650,997 |
| 2024-05-10 | 11,750.00 | 11,800.00 | 11,500.00 | 11,650.00 | 9,628.10 | 2,609,970 |
| 2024-05-09 | 11,650.00 | 12,100.00 | 11,600.00 | 11,750.00 | 9,710.75 | 10,476,178 |
| 2024-05-08 | 11,600.00 | 11,800.00 | 11,300.00 | 11,450.00 | 9,462.81 | 5,745,442 |
| 2024-05-07 | 11,200.00 | 11,600.00 | 10,950.00 | 11,600.00 | 9,586.78 | 10,280,279 |
| 2024-05-06 | 11,050.00 | 11,300.00 | 11,000.00 | 11,250.00 | 9,297.52 | 5,699,825 |
| 2024-05-03 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 9,090.91 | 1,871,386 |
| 2024-05-02 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 9,132.23 | 977,438 |
| 2024-04-26 | 11,050.00 | 11,150.00 | 10,900.00 | 11,050.00 | 9,132.23 | 2,357,685 |
| 2024-04-25 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 9,256.20 | 3,872,241 |
| 2024-04-24 | 10,900.00 | 11,350.00 | 10,850.00 | 11,300.00 | 9,338.84 | 3,241,589 |
| 2024-04-23 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 8,925.62 | 2,396,405 |
| 2024-04-22 | 10,600.00 | 10,950.00 | 10,600.00 | 10,800.00 | 8,925.62 | 2,640,704 |
| 2024-04-19 | 10,500.00 | 10,900.00 | 10,400.00 | 10,500.00 | 8,677.69 | 5,072,803 |
| 2024-04-17 | 11,500.00 | 11,500.00 | 10,900.00 | 10,950.00 | 9,049.59 | 3,266,515 |
| 2024-04-16 | 11,800.00 | 11,900.00 | 11,300.00 | 11,350.00 | 9,380.17 | 15,847,367 |
| 2024-04-15 | 13,000.00 | 13,000.00 | 12,100.00 | 12,100.00 | 10,000.00 | 5,414,265 |
| 2024-04-12 | 12,800.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,743.80 | 8,777,580 |
| 2024-04-11 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 10,454.55 | 3,136,803 |
| 2024-04-10 | 13,100.00 | 13,100.00 | 12,500.00 | 12,800.00 | 10,578.51 | 5,158,955 |
| 2024-04-09 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 10,743.80 | 3,641,494 |
| 2024-04-08 | 13,000.00 | 13,100.00 | 12,700.00 | 12,750.00 | 10,537.19 | 3,042,786 |
| 2024-04-05 | 12,400.00 | 13,350.00 | 12,300.00 | 13,000.00 | 10,743.80 | 10,378,773 |
| 2024-04-04 | 12,800.00 | 12,950.00 | 12,500.00 | 12,500.00 | 10,330.58 | 6,780,597 |
| 2024-04-03 | 13,200.00 | 13,550.00 | 12,900.00 | 12,900.00 | 10,661.16 | 4,502,046 |
| 2024-04-02 | 12,900.00 | 13,250.00 | 12,700.00 | 13,200.00 | 10,909.09 | 4,187,446 |
| 2024-04-01 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 10,661.16 | 4,143,039 |
| 2024-03-29 | 13,350.00 | 13,350.00 | 12,950.00 | 13,050.00 | 10,785.13 | 3,836,062 |
| 2024-03-28 | 12,850.00 | 13,350.00 | 12,800.00 | 13,350.00 | 11,033.06 | 7,343,489 |
| 2024-03-27 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 10,578.51 | 3,882,405 |
| 2024-03-26 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 10,578.51 | 13,217,916 |
| 2024-03-25 | 12,300.00 | 12,450.00 | 11,900.00 | 12,000.00 | 9,917.36 | 4,786,033 |
| 2024-03-22 | 12,400.00 | 12,450.00 | 12,150.00 | 12,300.00 | 10,165.29 | 4,297,193 |
| 2024-03-21 | 11,550.00 | 12,250.00 | 11,400.00 | 12,250.00 | 10,123.97 | 15,094,263 |
| 2024-03-20 | 11,450.00 | 11,450.00 | 11,250.00 | 11,450.00 | 9,462.81 | 2,178,242 |
| 2024-03-19 | 11,350.00 | 11,550.00 | 11,150.00 | 11,400.00 | 9,421.49 | 4,964,387 |
| 2024-03-18 | 11,700.00 | 11,900.00 | 11,050.00 | 11,300.00 | 9,338.84 | 8,261,636 |
| 2024-03-15 | 11,800.00 | 11,800.00 | 11,400.00 | 11,650.00 | 9,628.10 | 3,811,136 |
| 2024-03-14 | 11,550.00 | 11,800.00 | 11,550.00 | 11,700.00 | 9,669.42 | 7,408,587 |
| 2024-03-13 | 11,300.00 | 11,650.00 | 11,300.00 | 11,450.00 | 9,462.81 | 3,516,501 |
| 2024-03-12 | 11,300.00 | 11,350.00 | 11,200.00 | 11,250.00 | 9,297.52 | 1,797,939 |
| 2024-03-11 | 11,200.00 | 11,650.00 | 11,150.00 | 11,300.00 | 9,338.84 | 4,995,242 |
| 2024-03-08 | 11,400.00 | 11,450.00 | 11,050.00 | 11,100.00 | 9,173.56 | 3,118,774 |
| 2024-03-07 | 11,250.00 | 11,450.00 | 11,250.00 | 11,350.00 | 9,380.17 | 2,296,459 |
| 2024-03-06 | 11,500.00 | 11,600.00 | 11,250.00 | 11,250.00 | 9,297.52 | 3,977,027 |
| 2024-03-05 | 11,550.00 | 11,800.00 | 11,450.00 | 11,600.00 | 9,586.78 | 3,175,039 |
| 2024-03-04 | 11,900.00 | 11,900.00 | 11,400.00 | 11,550.00 | 9,545.46 | 3,443,538 |
| 2024-03-01 | 11,700.00 | 11,700.00 | 11,450.00 | 11,700.00 | 9,669.42 | 2,742,222 |
| 2024-02-29 | 11,400.00 | 11,850.00 | 11,150.00 | 11,600.00 | 9,586.78 | 8,618,828 |
| 2024-02-28 | 11,550.00 | 11,550.00 | 11,100.00 | 11,300.00 | 9,338.84 | 3,058,758 |
| 2024-02-27 | 11,650.00 | 11,750.00 | 11,200.00 | 11,450.00 | 9,462.81 | 5,120,840 |
| 2024-02-26 | 10,650.00 | 11,350.00 | 10,650.00 | 11,350.00 | 9,380.17 | 9,004,334 |
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.