Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,530.00 | 8,690.00 | 8,500.00 | 8,550.00 | 7,066.12 | 2,012,835 |
| 2023-03-09 | 8,600.00 | 8,660.00 | 8,450.00 | 8,600.00 | 7,107.44 | 3,033,469 |
| 2023-03-08 | 8,340.00 | 8,470.00 | 8,330.00 | 8,450.00 | 6,983.47 | 1,655,159 |
| 2023-03-07 | 8,440.00 | 8,480.00 | 8,340.00 | 8,400.00 | 6,942.15 | 1,148,169 |
| 2023-03-06 | 8,500.00 | 8,570.00 | 8,320.00 | 8,350.00 | 6,900.83 | 1,859,044 |
| 2023-03-03 | 8,370.00 | 8,430.00 | 8,300.00 | 8,310.00 | 6,867.77 | 2,180,299 |
| 2023-03-02 | 8,540.00 | 8,550.00 | 8,300.00 | 8,300.00 | 6,859.51 | 1,350,118 |
| 2023-03-01 | 8,250.00 | 8,480.00 | 8,240.00 | 8,480.00 | 7,008.27 | 2,012,835 |
| 2023-02-28 | 8,300.00 | 8,400.00 | 8,210.00 | 8,300.00 | 6,859.51 | 2,269,718 |
| 2023-02-27 | 8,320.00 | 8,380.00 | 8,200.00 | 8,250.00 | 6,818.18 | 2,517,647 |
| 2023-02-24 | 8,750.00 | 8,750.00 | 8,370.00 | 8,470.00 | 7,000.00 | 1,517,582 |
| 2023-02-23 | 8,700.00 | 8,780.00 | 8,300.00 | 8,620.00 | 7,123.97 | 3,883,857 |
| 2023-02-22 | 8,830.00 | 9,020.00 | 8,700.00 | 8,700.00 | 7,190.08 | 4,436,464 |
| 2023-02-21 | 9,240.00 | 9,280.00 | 9,070.00 | 9,080.00 | 7,504.13 | 5,019,200 |
| 2023-02-20 | 8,720.00 | 9,150.00 | 8,700.00 | 9,120.00 | 7,537.19 | 4,144,612 |
| 2023-02-17 | 8,690.00 | 8,790.00 | 8,610.00 | 8,640.00 | 7,140.50 | 2,487,276 |
| 2023-02-16 | 8,670.00 | 8,770.00 | 8,500.00 | 8,680.00 | 7,173.56 | 3,259,618 |
| 2023-02-15 | 8,360.00 | 8,680.00 | 8,360.00 | 8,590.00 | 7,099.17 | 2,433,431 |
| 2023-02-14 | 8,400.00 | 8,500.00 | 8,280.00 | 8,500.00 | 7,024.79 | 2,258,344 |
| 2023-02-13 | 8,890.00 | 8,910.00 | 8,290.00 | 8,290.00 | 6,851.24 | 6,562,192 |
| 2023-02-10 | 9,160.00 | 9,230.00 | 8,910.00 | 8,910.00 | 7,363.64 | 3,143,095 |
| 2023-02-09 | 8,830.00 | 9,350.00 | 8,830.00 | 9,200.00 | 7,603.31 | 5,431,326 |
| 2023-02-08 | 8,960.00 | 9,000.00 | 8,730.00 | 8,830.00 | 7,297.52 | 2,534,950 |
| 2023-02-07 | 8,900.00 | 9,150.00 | 8,810.00 | 8,890.00 | 7,347.11 | 4,174,862 |
| 2023-02-06 | 8,730.00 | 8,920.00 | 8,670.00 | 8,890.00 | 7,347.11 | 2,311,342 |
| 2023-02-03 | 8,850.00 | 8,950.00 | 8,690.00 | 8,730.00 | 7,214.88 | 2,841,442 |
| 2023-02-02 | 9,060.00 | 9,120.00 | 8,700.00 | 8,800.00 | 7,272.73 | 5,345,053 |
| 2023-02-01 | 9,820.00 | 9,850.00 | 9,120.00 | 9,120.00 | 7,537.19 | 8,802,385 |
| 2023-01-31 | 9,610.00 | 9,800.00 | 9,460.00 | 9,800.00 | 8,099.18 | 6,641,084 |
| 2023-01-30 | 9,780.00 | 10,000.00 | 9,580.00 | 9,690.00 | 8,008.27 | 6,018,176 |
| 2023-01-27 | 10,000.00 | 10,000.00 | 9,760.00 | 9,780.00 | 8,082.65 | 7,407,135 |
| 2023-01-19 | 9,550.00 | 9,940.00 | 9,550.00 | 9,880.00 | 8,165.29 | 5,365,381 |
| 2023-01-18 | 8,980.00 | 9,550.00 | 8,930.00 | 9,550.00 | 7,892.56 | 9,992,904 |
| 2023-01-17 | 8,760.00 | 8,990.00 | 8,760.00 | 8,930.00 | 7,380.17 | 3,265,789 |
| 2023-01-16 | 8,750.00 | 8,790.00 | 8,630.00 | 8,720.00 | 7,206.61 | 2,515,711 |
| 2023-01-13 | 8,940.00 | 9,090.00 | 8,710.00 | 8,750.00 | 7,231.41 | 3,161,487 |
| 2023-01-12 | 8,620.00 | 9,050.00 | 8,450.00 | 8,900.00 | 7,355.37 | 5,248,616 |
| 2023-01-11 | 8,680.00 | 8,680.00 | 8,530.00 | 8,600.00 | 7,107.44 | 2,637,800 |
| 2023-01-10 | 8,400.00 | 8,580.00 | 8,210.00 | 8,530.00 | 7,049.59 | 3,143,216 |
| 2023-01-09 | 8,600.00 | 8,700.00 | 8,350.00 | 8,350.00 | 6,900.83 | 3,055,128 |
| 2023-01-06 | 8,450.00 | 8,780.00 | 8,430.00 | 8,480.00 | 7,008.27 | 5,161,375 |
| 2023-01-05 | 8,470.00 | 8,480.00 | 8,260.00 | 8,430.00 | 6,966.94 | 3,095,179 |
| 2023-01-04 | 8,500.00 | 8,680.00 | 8,340.00 | 8,410.00 | 6,950.41 | 3,808,232 |
| 2023-01-03 | 7,810.00 | 8,230.00 | 7,810.00 | 8,230.00 | 6,801.65 | 3,697,880 |
| 2022-12-30 | 7,900.00 | 7,960.00 | 7,700.00 | 7,700.00 | 6,363.64 | 1,974,599 |
| 2022-12-29 | 8,100.00 | 8,100.00 | 7,810.00 | 7,810.00 | 6,454.55 | 1,708,762 |
| 2022-12-28 | 7,900.00 | 8,150.00 | 7,880.00 | 8,020.00 | 6,628.10 | 2,060,993 |
| 2022-12-27 | 7,570.00 | 7,880.00 | 7,500.00 | 7,880.00 | 6,512.40 | 3,342,261 |
| 2022-12-26 | 8,120.00 | 8,140.00 | 7,570.00 | 7,570.00 | 6,256.20 | 3,195,609 |
| 2022-12-23 | 8,110.00 | 8,250.00 | 8,030.00 | 8,130.00 | 6,719.01 | 1,741,432 |
| 2022-12-22 | 8,400.00 | 8,400.00 | 7,980.00 | 8,110.00 | 6,702.48 | 2,396,526 |
| 2022-12-21 | 8,820.00 | 8,850.00 | 8,100.00 | 8,150.00 | 6,735.54 | 6,320,434 |
| 2022-12-20 | 9,200.00 | 9,200.00 | 8,630.00 | 8,700.00 | 7,190.08 | 4,502,288 |
| 2022-12-19 | 8,980.00 | 9,450.00 | 8,980.00 | 9,200.00 | 7,603.31 | 7,862,579 |
| 2022-12-16 | 8,600.00 | 8,960.00 | 8,600.00 | 8,890.00 | 7,347.11 | 3,878,049 |
| 2022-12-15 | 8,950.00 | 9,100.00 | 8,600.00 | 8,790.00 | 7,264.46 | 3,753,903 |
| 2022-12-14 | 9,300.00 | 9,300.00 | 8,980.00 | 8,990.00 | 7,429.75 | 4,217,817 |
| 2022-12-13 | 8,890.00 | 9,150.00 | 8,750.00 | 9,100.00 | 7,520.66 | 5,087,565 |
| 2022-12-12 | 8,910.00 | 9,350.00 | 8,800.00 | 8,820.00 | 7,289.26 | 8,697,478 |
| 2022-12-09 | 8,720.00 | 8,900.00 | 8,500.00 | 8,740.00 | 7,223.14 | 4,285,698 |
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.