Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 10,750.00 | 10,950.00 | 10,600.00 | 10,900.00 | 9,008.27 | 5,116,968 |
| 2023-08-29 | 10,750.00 | 10,850.00 | 10,600.00 | 10,700.00 | 8,842.98 | 4,375,722 |
| 2023-08-28 | 10,700.00 | 10,800.00 | 10,500.00 | 10,700.00 | 8,842.98 | 3,482,984 |
| 2023-08-25 | 10,300.00 | 10,900.00 | 10,200.00 | 10,650.00 | 8,801.65 | 7,549,068 |
| 2023-08-24 | 10,100.00 | 10,200.00 | 9,990.00 | 10,200.00 | 8,429.75 | 3,402,640 |
| 2023-08-23 | 10,200.00 | 10,200.00 | 9,960.00 | 9,990.00 | 8,256.20 | 2,743,311 |
| 2023-08-22 | 10,100.00 | 10,200.00 | 9,510.00 | 10,000.00 | 8,264.46 | 5,112,370 |
| 2023-08-21 | 10,300.00 | 10,450.00 | 9,900.00 | 10,000.00 | 8,264.46 | 7,846,123 |
| 2023-08-18 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 8,719.01 | 13,647,829 |
| 2023-08-17 | 11,450.00 | 11,500.00 | 11,300.00 | 11,300.00 | 9,338.84 | 6,971,293 |
| 2023-08-16 | 11,650.00 | 11,750.00 | 11,450.00 | 11,450.00 | 9,462.81 | 4,601,629 |
| 2023-08-15 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,586.78 | 5,714,224 |
| 2023-08-14 | 11,550.00 | 11,800.00 | 11,500.00 | 11,600.00 | 9,586.78 | 7,460,254 |
| 2023-08-11 | 11,550.00 | 11,600.00 | 11,250.00 | 11,500.00 | 9,504.13 | 6,241,905 |
| 2023-08-10 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 9,504.13 | 6,951,933 |
| 2023-08-09 | 11,950.00 | 12,000.00 | 11,750.00 | 11,800.00 | 9,752.07 | 5,139,958 |
| 2023-08-08 | 12,000.00 | 12,200.00 | 11,850.00 | 11,900.00 | 9,834.71 | 11,822,424 |
| 2023-08-07 | 11,700.00 | 12,150.00 | 11,650.00 | 11,900.00 | 9,834.71 | 13,671,908 |
| 2023-08-04 | 11,550.00 | 11,650.00 | 11,400.00 | 11,600.00 | 9,586.78 | 6,422,558 |
| 2023-08-03 | 11,550.00 | 11,700.00 | 11,400.00 | 11,450.00 | 9,462.81 | 4,710,408 |
| 2023-08-02 | 11,400.00 | 11,700.00 | 11,300.00 | 11,550.00 | 9,545.46 | 7,450,453 |
| 2023-08-01 | 11,900.00 | 11,900.00 | 11,400.00 | 11,400.00 | 9,421.49 | 10,788,479 |
| 2023-07-31 | 12,000.00 | 12,200.00 | 11,700.00 | 11,750.00 | 9,710.75 | 7,354,379 |
| 2023-07-28 | 11,800.00 | 12,300.00 | 11,750.00 | 12,000.00 | 9,917.36 | 13,836,468 |
| 2023-07-27 | 11,550.00 | 11,650.00 | 11,400.00 | 11,650.00 | 9,628.10 | 6,698,196 |
| 2023-07-26 | 11,650.00 | 11,750.00 | 11,500.00 | 11,500.00 | 9,504.13 | 4,514,872 |
| 2023-07-25 | 11,650.00 | 11,850.00 | 11,500.00 | 11,650.00 | 9,628.10 | 6,771,885 |
| 2023-07-24 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 9,669.42 | 7,999,066 |
| 2023-07-21 | 11,350.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,504.13 | 4,144,007 |
| 2023-07-20 | 11,300.00 | 11,450.00 | 11,200.00 | 11,250.00 | 9,297.52 | 4,684,030 |
| 2023-07-19 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 9,256.20 | 6,135,183 |
| 2023-07-18 | 11,650.00 | 11,700.00 | 11,400.00 | 11,500.00 | 9,504.13 | 5,010,488 |
| 2023-07-17 | 11,750.00 | 11,850.00 | 11,600.00 | 11,650.00 | 9,628.10 | 5,200,700 |
| 2023-07-14 | 11,700.00 | 11,950.00 | 11,500.00 | 11,700.00 | 9,669.42 | 8,789,196 |
| 2023-07-13 | 11,400.00 | 11,700.00 | 11,350.00 | 11,600.00 | 9,586.78 | 7,231,685 |
| 2023-07-12 | 11,450.00 | 11,500.00 | 11,200.00 | 11,300.00 | 9,338.84 | 4,979,996 |
| 2023-07-11 | 11,550.00 | 11,650.00 | 11,350.00 | 11,350.00 | 9,380.17 | 8,245,059 |
| 2023-07-10 | 11,700.00 | 11,750.00 | 11,500.00 | 11,500.00 | 9,504.13 | 6,346,691 |
| 2023-07-07 | 11,400.00 | 11,750.00 | 11,250.00 | 11,500.00 | 9,504.13 | 6,859,005 |
| 2023-07-06 | 11,550.00 | 11,650.00 | 11,150.00 | 11,350.00 | 9,380.17 | 7,038,085 |
| 2023-07-05 | 11,050.00 | 11,700.00 | 10,950.00 | 11,550.00 | 9,545.46 | 16,190,886 |
| 2023-07-04 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,090.91 | 3,345,891 |
| 2023-07-03 | 10,650.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,090.91 | 4,916,834 |
| 2023-06-30 | 10,700.00 | 10,700.00 | 10,550.00 | 10,600.00 | 8,760.33 | 2,620,255 |
| 2023-06-29 | 11,000.00 | 11,050.00 | 10,650.00 | 10,650.00 | 8,801.65 | 4,543,186 |
| 2023-06-28 | 11,000.00 | 11,200.00 | 10,850.00 | 11,050.00 | 9,132.23 | 6,646,045 |
| 2023-06-27 | 10,800.00 | 11,050.00 | 10,650.00 | 10,900.00 | 9,008.27 | 5,899,233 |
| 2023-06-26 | 10,850.00 | 11,000.00 | 10,500.00 | 10,700.00 | 8,842.98 | 7,613,440 |
| 2023-06-23 | 10,950.00 | 11,150.00 | 10,700.00 | 10,900.00 | 9,008.27 | 6,752,162 |
| 2023-06-22 | 11,250.00 | 11,350.00 | 11,000.00 | 11,000.00 | 9,090.91 | 8,382,152 |
| 2023-06-21 | 11,000.00 | 11,200.00 | 10,950.00 | 11,100.00 | 9,173.56 | 7,063,979 |
| 2023-06-20 | 10,600.00 | 11,050.00 | 10,600.00 | 11,000.00 | 9,090.91 | 7,353,048 |
| 2023-06-19 | 10,550.00 | 10,800.00 | 10,300.00 | 10,600.00 | 8,760.33 | 6,721,186 |
| 2023-06-16 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 8,719.01 | 7,271,252 |
| 2023-06-15 | 10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 8,801.65 | 9,829,554 |
| 2023-06-14 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 8,677.69 | 13,275,875 |
| 2023-06-13 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 9,090.91 | 12,722,422 |
| 2023-06-12 | 10,850.00 | 11,250.00 | 10,850.00 | 11,200.00 | 9,256.20 | 13,067,877 |
| 2023-06-09 | 10,700.00 | 10,900.00 | 10,450.00 | 10,700.00 | 8,842.98 | 13,165,160 |
| 2023-06-08 | 9,880.00 | 10,500.00 | 9,840.00 | 10,500.00 | 8,677.69 | 16,030,319 |
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.