Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 9,900.00 | 9,980.00 | 9,810.00 | 9,850.00 | 8,140.50 | 5,996,033 |
| 2023-06-06 | 9,690.00 | 9,950.00 | 9,690.00 | 9,830.00 | 8,123.97 | 7,582,585 |
| 2023-06-05 | 9,670.00 | 9,820.00 | 9,560.00 | 9,690.00 | 8,008.27 | 7,241,849 |
| 2023-06-02 | 9,750.00 | 9,790.00 | 9,560.00 | 9,580.00 | 7,917.36 | 6,892,885 |
| 2023-06-01 | 9,700.00 | 9,780.00 | 9,550.00 | 9,620.00 | 7,950.41 | 5,626,862 |
| 2023-05-31 | 9,550.00 | 9,880.00 | 9,490.00 | 9,590.00 | 7,925.62 | 8,045,046 |
| 2023-05-30 | 9,680.00 | 9,710.00 | 9,400.00 | 9,530.00 | 7,876.03 | 6,874,977 |
| 2023-05-29 | 9,390.00 | 9,690.00 | 9,360.00 | 9,620.00 | 7,950.41 | 9,710,611 |
| 2023-05-26 | 9,300.00 | 9,360.00 | 9,210.00 | 9,260.00 | 7,652.89 | 5,453,106 |
| 2023-05-25 | 9,060.00 | 9,400.00 | 9,040.00 | 9,130.00 | 7,545.46 | 5,687,120 |
| 2023-05-24 | 9,120.00 | 9,190.00 | 9,050.00 | 9,050.00 | 7,479.34 | 4,213,703 |
| 2023-05-23 | 9,150.00 | 9,200.00 | 9,030.00 | 9,100.00 | 7,520.66 | 5,170,571 |
| 2023-05-22 | 8,910.00 | 9,050.00 | 8,910.00 | 9,000.00 | 7,438.02 | 3,181,815 |
| 2023-05-19 | 8,990.00 | 9,080.00 | 8,730.00 | 8,900.00 | 7,355.37 | 5,212,195 |
| 2023-05-18 | 9,200.00 | 9,200.00 | 8,950.00 | 8,950.00 | 7,396.70 | 3,602,532 |
| 2023-05-17 | 9,090.00 | 9,350.00 | 9,060.00 | 9,080.00 | 7,504.13 | 7,570,727 |
| 2023-05-16 | 9,000.00 | 9,170.00 | 8,970.00 | 9,050.00 | 7,479.34 | 6,403,682 |
| 2023-05-15 | 9,220.00 | 9,260.00 | 8,880.00 | 8,880.00 | 7,338.84 | 6,666,615 |
| 2023-05-12 | 9,010.00 | 9,190.00 | 8,960.00 | 9,150.00 | 7,561.98 | 7,056,356 |
| 2023-05-11 | 9,100.00 | 9,200.00 | 9,000.00 | 9,010.00 | 7,446.28 | 6,135,546 |
| 2023-05-10 | 8,600.00 | 9,100.00 | 8,600.00 | 9,020.00 | 7,454.55 | 10,028,478 |
| 2023-05-09 | 8,660.00 | 8,710.00 | 8,530.00 | 8,550.00 | 7,066.12 | 3,113,571 |
| 2023-05-08 | 8,750.00 | 8,770.00 | 8,650.00 | 8,670.00 | 7,165.29 | 2,948,406 |
| 2023-05-05 | 8,460.00 | 8,770.00 | 8,460.00 | 8,610.00 | 7,115.70 | 4,444,571 |
| 2023-05-04 | 8,520.00 | 8,530.00 | 8,420.00 | 8,460.00 | 6,991.74 | 2,404,754 |
| 2023-04-28 | 8,360.00 | 8,550.00 | 8,360.00 | 8,550.00 | 7,066.12 | 4,018,288 |
| 2023-04-27 | 8,300.00 | 8,380.00 | 8,260.00 | 8,320.00 | 6,876.03 | 1,996,984 |
| 2023-04-26 | 8,250.00 | 8,360.00 | 8,180.00 | 8,230.00 | 6,801.65 | 2,265,725 |
| 2023-04-25 | 8,340.00 | 8,400.00 | 8,210.00 | 8,260.00 | 6,826.45 | 2,218,414 |
| 2023-04-24 | 8,230.00 | 8,380.00 | 8,180.00 | 8,300.00 | 6,859.51 | 1,997,468 |
| 2023-04-21 | 8,300.00 | 8,350.00 | 8,200.00 | 8,230.00 | 6,801.65 | 1,849,606 |
| 2023-04-20 | 8,300.00 | 8,400.00 | 8,280.00 | 8,300.00 | 6,859.51 | 1,897,038 |
| 2023-04-19 | 8,510.00 | 8,550.00 | 8,300.00 | 8,300.00 | 6,859.51 | 2,611,422 |
| 2023-04-18 | 8,400.00 | 8,520.00 | 8,390.00 | 8,500.00 | 7,024.79 | 2,808,530 |
| 2023-04-17 | 8,500.00 | 8,530.00 | 8,300.00 | 8,380.00 | 6,925.62 | 2,954,577 |
| 2023-04-14 | 8,660.00 | 8,790.00 | 8,500.00 | 8,500.00 | 7,024.79 | 4,131,786 |
| 2023-04-13 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 7,115.70 | 3,368,760 |
| 2023-04-12 | 8,750.00 | 8,940.00 | 8,690.00 | 8,810.00 | 7,280.99 | 5,145,766 |
| 2023-04-11 | 8,580.00 | 8,800.00 | 8,520.00 | 8,670.00 | 7,165.29 | 4,368,583 |
| 2023-04-10 | 8,730.00 | 8,750.00 | 8,450.00 | 8,500.00 | 7,024.79 | 4,907,154 |
| 2023-04-07 | 8,630.00 | 8,770.00 | 8,510.00 | 8,580.00 | 7,090.91 | 3,219,567 |
| 2023-04-06 | 8,800.00 | 9,100.00 | 8,630.00 | 8,660.00 | 7,157.03 | 8,175,121 |
| 2023-04-05 | 8,550.00 | 8,800.00 | 8,510.00 | 8,690.00 | 7,181.82 | 5,318,675 |
| 2023-04-04 | 8,390.00 | 8,570.00 | 8,340.00 | 8,530.00 | 7,049.59 | 4,689,233 |
| 2023-04-03 | 8,120.00 | 8,360.00 | 8,120.00 | 8,350.00 | 6,900.83 | 4,106,739 |
| 2023-03-31 | 8,150.00 | 8,190.00 | 8,070.00 | 8,070.00 | 6,669.42 | 3,895,836 |
| 2023-03-30 | 8,220.00 | 8,250.00 | 8,150.00 | 8,150.00 | 6,735.54 | 2,440,207 |
| 2023-03-29 | 8,260.00 | 8,290.00 | 8,100.00 | 8,160.00 | 6,743.80 | 4,286,666 |
| 2023-03-28 | 8,380.00 | 8,440.00 | 8,290.00 | 8,290.00 | 6,851.24 | 2,293,071 |
| 2023-03-27 | 8,260.00 | 8,330.00 | 8,250.00 | 8,300.00 | 6,859.51 | 1,814,879 |
| 2023-03-24 | 8,240.00 | 8,380.00 | 8,230.00 | 8,280.00 | 6,842.98 | 2,341,229 |
| 2023-03-23 | 8,240.00 | 8,280.00 | 8,150.00 | 8,240.00 | 6,809.92 | 1,096,623 |
| 2023-03-22 | 8,300.00 | 8,340.00 | 8,200.00 | 8,200.00 | 6,776.86 | 1,132,802 |
| 2023-03-21 | 8,230.00 | 8,300.00 | 8,150.00 | 8,260.00 | 6,826.45 | 1,348,182 |
| 2023-03-20 | 8,250.00 | 8,340.00 | 8,170.00 | 8,190.00 | 6,768.60 | 1,295,668 |
| 2023-03-17 | 8,360.00 | 8,390.00 | 8,230.00 | 8,260.00 | 6,826.45 | 719,708 |
| 2023-03-16 | 8,350.00 | 8,400.00 | 8,220.00 | 8,220.00 | 6,793.39 | 1,984,642 |
| 2023-03-15 | 8,400.00 | 8,450.00 | 8,280.00 | 8,440.00 | 6,975.21 | 1,836,417 |
| 2023-03-14 | 8,380.00 | 8,420.00 | 8,100.00 | 8,110.00 | 6,702.48 | 4,561,578 |
| 2023-03-13 | 8,380.00 | 8,480.00 | 8,350.00 | 8,420.00 | 6,958.68 | 3,032,259 |
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.