Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-23 | 11,000.00 | 11,200.00 | 10,600.00 | 10,650.00 | 8,801.65 | 3,286,117 |
| 2024-02-22 | 10,750.00 | 11,100.00 | 10,750.00 | 11,000.00 | 9,090.91 | 9,260,370 |
| 2024-02-21 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 8,925.62 | 1,488,542 |
| 2024-02-20 | 10,900.00 | 10,950.00 | 10,800.00 | 10,900.00 | 9,008.27 | 2,362,404 |
| 2024-02-19 | 10,900.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,008.27 | 2,879,678 |
| 2024-02-16 | 10,450.00 | 10,800.00 | 10,450.00 | 10,800.00 | 8,925.62 | 4,757,235 |
| 2024-02-15 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 8,636.37 | 1,793,825 |
| 2024-02-07 | 10,250.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,471.08 | 908,952 |
| 2024-02-06 | 10,250.00 | 10,300.00 | 10,150.00 | 10,200.00 | 8,429.75 | 1,111,143 |
| 2024-02-05 | 10,350.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,429.75 | 1,927,167 |
| 2024-02-02 | 10,500.00 | 10,550.00 | 10,350.00 | 10,350.00 | 8,553.72 | 1,935,274 |
| 2024-02-01 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 8,677.69 | 809,248 |
| 2024-01-31 | 10,550.00 | 10,600.00 | 10,350.00 | 10,350.00 | 8,553.72 | 6,063,914 |
| 2024-01-30 | 10,700.00 | 10,750.00 | 10,550.00 | 10,650.00 | 8,801.65 | 935,572 |
| 2024-01-29 | 10,600.00 | 10,750.00 | 10,600.00 | 10,700.00 | 8,842.98 | 2,139,280 |
| 2024-01-26 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,719.01 | 2,096,083 |
| 2024-01-25 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 8,553.72 | 1,156,276 |
| 2024-01-24 | 10,400.00 | 10,450.00 | 10,250.00 | 10,300.00 | 8,512.40 | 1,762,002 |
| 2024-01-23 | 10,350.00 | 10,400.00 | 10,250.00 | 10,400.00 | 8,595.04 | 1,368,268 |
| 2024-01-22 | 10,550.00 | 10,600.00 | 10,250.00 | 10,300.00 | 8,512.40 | 3,865,707 |
| 2024-01-19 | 10,700.00 | 10,750.00 | 10,550.00 | 10,550.00 | 8,719.01 | 1,998,557 |
| 2024-01-18 | 10,500.00 | 10,750.00 | 10,500.00 | 10,600.00 | 8,760.33 | 1,672,825 |
| 2024-01-17 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 8,677.69 | 1,744,941 |
| 2024-01-16 | 10,650.00 | 10,650.00 | 10,350.00 | 10,550.00 | 8,719.01 | 1,661,935 |
| 2024-01-15 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 8,677.69 | 1,452,000 |
| 2024-01-12 | 10,550.00 | 11,150.00 | 10,500.00 | 10,650.00 | 8,801.65 | 3,329,314 |
| 2024-01-11 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 8,801.65 | 7,629,533 |
| 2024-01-10 | 10,800.00 | 10,900.00 | 10,600.00 | 10,650.00 | 8,801.65 | 3,322,417 |
| 2024-01-09 | 11,100.00 | 11,150.00 | 10,800.00 | 10,800.00 | 8,925.62 | 10,600,808 |
| 2024-01-08 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 9,173.56 | 4,176,677 |
| 2024-01-05 | 10,550.00 | 11,100.00 | 10,550.00 | 11,000.00 | 9,090.91 | 13,470,080 |
| 2024-01-04 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 8,719.01 | 5,463,391 |
| 2024-01-03 | 10,250.00 | 10,500.00 | 10,150.00 | 10,500.00 | 8,677.69 | 3,761,889 |
| 2024-01-02 | 10,500.00 | 10,500.00 | 10,200.00 | 10,250.00 | 8,471.08 | 5,408,215 |
| 2023-12-29 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 8,595.04 | 2,126,333 |
| 2023-12-28 | 10,200.00 | 10,500.00 | 10,050.00 | 10,400.00 | 8,595.04 | 8,802,506 |
| 2023-12-27 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,429.75 | 2,463,923 |
| 2023-12-26 | 10,150.00 | 10,400.00 | 10,150.00 | 10,250.00 | 8,471.08 | 5,685,668 |
| 2023-12-25 | 10,000.00 | 10,250.00 | 9,990.00 | 10,150.00 | 8,388.43 | 4,202,329 |
| 2023-12-22 | 10,100.00 | 10,200.00 | 9,970.00 | 9,980.00 | 8,247.94 | 2,451,944 |
| 2023-12-21 | 9,950.00 | 10,250.00 | 9,900.00 | 10,050.00 | 8,305.79 | 2,854,873 |
| 2023-12-20 | 9,870.00 | 9,990.00 | 9,800.00 | 9,970.00 | 8,239.67 | 1,407,230 |
| 2023-12-19 | 10,000.00 | 10,050.00 | 9,700.00 | 9,870.00 | 8,157.03 | 2,957,239 |
| 2023-12-18 | 10,000.00 | 10,050.00 | 9,880.00 | 9,920.00 | 8,198.35 | 2,150,412 |
| 2023-12-15 | 9,600.00 | 10,150.00 | 9,500.00 | 9,990.00 | 8,256.20 | 2,930,861 |
| 2023-12-14 | 10,200.00 | 10,250.00 | 9,960.00 | 9,960.00 | 8,231.41 | 2,975,147 |
| 2023-12-13 | 10,300.00 | 10,500.00 | 9,960.00 | 10,050.00 | 8,305.79 | 4,641,922 |
| 2023-12-12 | 10,300.00 | 10,600.00 | 10,300.00 | 10,350.00 | 8,553.72 | 6,477,008 |
| 2023-12-11 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,429.75 | 3,262,401 |
| 2023-12-08 | 10,300.00 | 10,350.00 | 9,990.00 | 10,000.00 | 8,264.46 | 4,961,604 |
| 2023-12-07 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 8,471.08 | 10,524,699 |
| 2023-12-06 | 9,300.00 | 9,890.00 | 9,300.00 | 9,890.00 | 8,173.56 | 8,357,105 |
| 2023-12-05 | 9,350.00 | 9,390.00 | 9,240.00 | 9,250.00 | 7,644.63 | 1,907,202 |
| 2023-12-04 | 9,100.00 | 9,380.00 | 9,090.00 | 9,300.00 | 7,685.95 | 2,881,372 |
| 2023-12-01 | 9,070.00 | 9,120.00 | 8,990.00 | 9,030.00 | 7,462.81 | 855,107 |
| 2023-11-30 | 9,120.00 | 9,150.00 | 9,040.00 | 9,050.00 | 7,479.34 | 995,346 |
| 2023-11-29 | 9,020.00 | 9,140.00 | 9,020.00 | 9,110.00 | 7,528.93 | 1,291,554 |
| 2023-11-28 | 9,060.00 | 9,070.00 | 8,700.00 | 8,980.00 | 7,421.49 | 1,976,293 |
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.