Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 9,250.00 | 9,260.00 | 9,000.00 | 9,160.00 | 7,570.25 | 2,802,359 |
| 2023-11-23 | 9,340.00 | 9,430.00 | 9,250.00 | 9,250.00 | 7,644.63 | 3,038,067 |
| 2023-11-22 | 9,240.00 | 9,350.00 | 9,230.00 | 9,290.00 | 7,677.69 | 1,545,896 |
| 2023-11-21 | 9,250.00 | 9,290.00 | 9,170.00 | 9,260.00 | 7,652.89 | 992,321 |
| 2023-11-20 | 9,130.00 | 9,240.00 | 9,060.00 | 9,190.00 | 7,595.04 | 1,640,397 |
| 2023-11-17 | 9,390.00 | 9,490.00 | 9,160.00 | 9,240.00 | 7,636.37 | 3,088,766 |
| 2023-11-16 | 9,270.00 | 9,380.00 | 9,250.00 | 9,330.00 | 7,710.75 | 1,617,044 |
| 2023-11-15 | 9,360.00 | 9,400.00 | 9,220.00 | 9,270.00 | 7,661.16 | 2,293,555 |
| 2023-11-14 | 9,200.00 | 9,290.00 | 9,130.00 | 9,200.00 | 7,603.31 | 1,105,214 |
| 2023-11-13 | 9,180.00 | 9,300.00 | 9,010.00 | 9,150.00 | 7,561.98 | 1,491,083 |
| 2023-11-10 | 9,030.00 | 9,500.00 | 9,010.00 | 9,200.00 | 7,603.31 | 3,065,292 |
| 2023-11-09 | 9,110.00 | 9,270.00 | 9,050.00 | 9,130.00 | 7,545.46 | 2,512,202 |
| 2023-11-08 | 8,650.00 | 9,100.00 | 8,580.00 | 9,100.00 | 7,520.66 | 2,396,889 |
| 2023-11-07 | 8,660.00 | 8,730.00 | 8,530.00 | 8,580.00 | 7,090.91 | 1,929,224 |
| 2023-11-06 | 8,750.00 | 8,750.00 | 8,640.00 | 8,660.00 | 7,157.03 | 1,260,699 |
| 2023-11-03 | 8,900.00 | 8,900.00 | 8,600.00 | 8,660.00 | 7,157.03 | 1,382,667 |
| 2023-11-02 | 8,340.00 | 8,700.00 | 8,260.00 | 8,700.00 | 7,190.08 | 1,735,866 |
| 2023-11-01 | 8,000.00 | 8,180.00 | 7,910.00 | 8,180.00 | 6,760.33 | 1,280,180 |
| 2023-10-31 | 8,440.00 | 8,440.00 | 8,000.00 | 8,000.00 | 6,611.57 | 1,511,532 |
| 2023-10-30 | 8,660.00 | 8,700.00 | 8,310.00 | 8,310.00 | 6,867.77 | 1,072,665 |
| 2023-10-27 | 8,470.00 | 8,700.00 | 8,090.00 | 8,700.00 | 7,190.08 | 1,791,889 |
| 2023-10-26 | 9,000.00 | 9,000.00 | 8,470.00 | 8,470.00 | 7,000.00 | 3,854,091 |
| 2023-10-25 | 9,130.00 | 9,250.00 | 9,100.00 | 9,100.00 | 7,520.66 | 1,098,075 |
| 2023-10-24 | 9,040.00 | 9,250.00 | 9,040.00 | 9,130.00 | 7,545.46 | 818,323 |
| 2023-10-23 | 9,150.00 | 9,190.00 | 9,050.00 | 9,090.00 | 7,512.40 | 1,133,044 |
| 2023-10-20 | 8,860.00 | 9,150.00 | 8,500.00 | 9,150.00 | 7,561.98 | 3,139,707 |
| 2023-10-19 | 9,210.00 | 9,340.00 | 8,810.00 | 8,810.00 | 7,280.99 | 2,445,652 |
| 2023-10-18 | 9,910.00 | 9,910.00 | 9,150.00 | 9,200.00 | 7,603.31 | 4,053,983 |
| 2023-10-17 | 10,100.00 | 10,150.00 | 9,800.00 | 9,800.00 | 8,099.18 | 2,754,564 |
| 2023-10-16 | 10,250.00 | 10,300.00 | 10,000.00 | 10,050.00 | 8,305.79 | 2,211,396 |
| 2023-10-13 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,429.75 | 1,981,012 |
| 2023-10-12 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 8,512.40 | 3,554,858 |
| 2023-10-11 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 8,553.72 | 1,271,105 |
| 2023-10-10 | 10,250.00 | 10,600.00 | 10,100.00 | 10,200.00 | 8,429.75 | 4,339,301 |
| 2023-10-09 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,388.43 | 2,770,657 |
| 2023-10-06 | 9,900.00 | 10,150.00 | 9,900.00 | 10,100.00 | 8,347.11 | 2,275,405 |
| 2023-10-05 | 10,300.00 | 10,400.00 | 9,970.00 | 9,990.00 | 8,256.20 | 2,492,358 |
| 2023-10-04 | 9,800.00 | 10,250.00 | 9,710.00 | 10,200.00 | 8,429.75 | 2,583,229 |
| 2023-10-03 | 10,250.00 | 10,400.00 | 9,750.00 | 9,800.00 | 8,099.18 | 4,472,885 |
| 2023-10-02 | 10,050.00 | 10,550.00 | 10,050.00 | 10,250.00 | 8,471.08 | 4,288,965 |
| 2023-09-29 | 10,100.00 | 10,300.00 | 10,050.00 | 10,050.00 | 8,305.79 | 2,400,640 |
| 2023-09-28 | 10,000.00 | 10,150.00 | 9,970.00 | 10,000.00 | 8,264.46 | 3,000,799 |
| 2023-09-27 | 10,000.00 | 10,000.00 | 9,460.00 | 9,990.00 | 8,256.20 | 3,847,194 |
| 2023-09-26 | 10,300.00 | 10,550.00 | 9,800.00 | 9,800.00 | 8,099.18 | 7,568,670 |
| 2023-09-25 | 11,200.00 | 11,400.00 | 10,450.00 | 10,450.00 | 8,636.37 | 7,937,356 |
| 2023-09-22 | 11,300.00 | 11,900.00 | 11,150.00 | 11,200.00 | 9,256.20 | 11,815,406 |
| 2023-09-21 | 11,300.00 | 11,800.00 | 11,250.00 | 11,600.00 | 9,586.78 | 9,285,901 |
| 2023-09-20 | 10,750.00 | 11,350.00 | 10,750.00 | 11,250.00 | 9,297.52 | 7,513,373 |
| 2023-09-19 | 10,850.00 | 10,900.00 | 10,600.00 | 10,750.00 | 8,884.30 | 5,687,846 |
| 2023-09-18 | 10,800.00 | 11,000.00 | 10,750.00 | 10,800.00 | 8,925.62 | 3,353,998 |
| 2023-09-15 | 10,850.00 | 10,900.00 | 10,750.00 | 10,800.00 | 8,925.62 | 3,110,062 |
| 2023-09-14 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 8,925.62 | 5,121,082 |
| 2023-09-13 | 11,300.00 | 11,350.00 | 10,900.00 | 10,950.00 | 9,049.59 | 6,837,951 |
| 2023-09-12 | 11,000.00 | 11,200.00 | 10,850.00 | 11,200.00 | 9,256.20 | 3,538,886 |
| 2023-09-11 | 11,100.00 | 11,400.00 | 10,950.00 | 10,950.00 | 9,049.59 | 8,887,932 |
| 2023-09-08 | 11,000.00 | 11,200.00 | 11,000.00 | 11,050.00 | 9,132.23 | 4,619,537 |
| 2023-09-07 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 9,173.56 | 6,858,400 |
| 2023-09-06 | 10,900.00 | 11,050.00 | 10,750.00 | 10,950.00 | 9,049.59 | 4,941,518 |
| 2023-09-05 | 11,050.00 | 11,100.00 | 10,850.00 | 10,850.00 | 8,966.94 | 4,448,927 |
| 2023-08-31 | 10,900.00 | 11,000.00 | 10,750.00 | 10,850.00 | 8,966.94 | 4,868,555 |
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.