Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,600.00 | 8,990.00 | 8,400.00 | 8,660.00 | 7,157.03 | 5,090,227 |
| 2022-12-07 | 9,050.00 | 9,300.00 | 8,450.00 | 8,450.00 | 6,983.47 | 5,310,205 |
| 2022-12-06 | 8,950.00 | 9,680.00 | 8,610.00 | 9,050.00 | 7,479.34 | 13,577,044 |
| 2022-12-05 | 9,200.00 | 9,250.00 | 8,860.00 | 9,050.00 | 7,479.34 | 6,872,920 |
| 2022-12-02 | 8,600.00 | 8,960.00 | 8,410.00 | 8,900.00 | 7,355.37 | 6,526,618 |
| 2022-12-01 | 8,700.00 | 9,000.00 | 8,500.00 | 8,750.00 | 7,231.41 | 9,897,677 |
| 2022-11-30 | 8,250.00 | 8,600.00 | 8,080.00 | 8,470.00 | 7,000.00 | 8,180,324 |
| 2022-11-29 | 8,400.00 | 8,480.00 | 7,880.00 | 8,210.00 | 6,785.13 | 6,466,118 |
| 2022-11-28 | 8,000.00 | 8,130.00 | 7,900.00 | 8,130.00 | 6,719.01 | 7,256,732 |
| 2022-11-25 | 7,450.00 | 7,600.00 | 7,250.00 | 7,600.00 | 6,280.99 | 4,669,752 |
| 2022-11-24 | 7,200.00 | 7,360.00 | 6,860.00 | 7,220.00 | 5,966.94 | 4,675,923 |
| 2022-11-23 | 7,700.00 | 7,800.00 | 7,260.00 | 7,260.00 | 6,000.00 | 4,219,390 |
| 2022-11-22 | 7,450.00 | 7,910.00 | 7,360.00 | 7,700.00 | 6,363.64 | 8,701,955 |
| 2022-11-21 | 7,360.00 | 7,700.00 | 7,350.00 | 7,400.00 | 6,115.70 | 4,657,289 |
| 2022-11-18 | 7,110.00 | 7,490.00 | 6,700.00 | 7,320.00 | 6,049.59 | 6,998,034 |
| 2022-11-17 | 7,200.00 | 7,430.00 | 7,070.00 | 7,100.00 | 5,867.77 | 3,566,474 |
| 2022-11-16 | 6,130.00 | 7,050.00 | 6,130.00 | 7,050.00 | 5,826.45 | 17,379,953 |
| 2022-11-15 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 5,446.28 | 371,470 |
| 2022-11-14 | 7,090.00 | 7,100.00 | 7,080.00 | 7,080.00 | 5,851.24 | 2,673,373 |
| 2022-11-11 | 8,250.00 | 8,330.00 | 7,610.00 | 7,610.00 | 6,289.26 | 4,567,144 |
| 2022-11-10 | 8,790.00 | 8,790.00 | 8,180.00 | 8,180.00 | 6,760.33 | 3,154,953 |
| 2022-11-09 | 8,850.00 | 9,100.00 | 8,700.00 | 8,790.00 | 7,264.46 | 1,750,628 |
| 2022-11-08 | 8,500.00 | 8,770.00 | 8,350.00 | 8,720.00 | 7,206.61 | 1,831,456 |
| 2022-11-07 | 9,300.00 | 9,450.00 | 8,650.00 | 8,650.00 | 7,148.76 | 4,833,707 |
| 2022-11-04 | 9,670.00 | 9,850.00 | 9,150.00 | 9,300.00 | 7,685.95 | 3,957,909 |
| 2022-11-03 | 9,650.00 | 9,820.00 | 9,560.00 | 9,610.00 | 7,942.15 | 2,151,380 |
| 2022-11-02 | 10,100.00 | 10,100.00 | 9,780.00 | 9,800.00 | 8,099.18 | 2,331,670 |
| 2022-11-01 | 10,200.00 | 10,300.00 | 9,900.00 | 9,960.00 | 8,231.41 | 3,509,241 |
| 2022-10-31 | 9,760.00 | 10,050.00 | 9,560.00 | 9,960.00 | 8,231.41 | 3,688,684 |
| 2022-10-28 | 9,650.00 | 9,910.00 | 9,510.00 | 9,620.00 | 7,950.41 | 5,514,332 |
| 2022-10-27 | 8,900.00 | 9,490.00 | 8,900.00 | 9,490.00 | 7,842.98 | 4,633,936 |
| 2022-10-26 | 9,500.00 | 9,700.00 | 8,720.00 | 8,870.00 | 7,330.58 | 4,216,970 |
| 2022-10-25 | 9,510.00 | 10,300.00 | 9,270.00 | 9,370.00 | 7,743.80 | 5,214,857 |
| 2022-10-24 | 10,700.00 | 10,900.00 | 9,960.00 | 9,960.00 | 8,231.41 | 4,168,570 |
| 2022-10-21 | 11,650.00 | 11,650.00 | 10,700.00 | 10,700.00 | 8,842.98 | 4,436,464 |
| 2022-10-20 | 11,700.00 | 11,850.00 | 11,450.00 | 11,500.00 | 9,504.13 | 1,973,219 |
| 2022-10-19 | 11,900.00 | 12,000.00 | 11,500.00 | 11,600.00 | 9,586.78 | 2,507,967 |
| 2022-10-18 | 11,950.00 | 12,200.00 | 11,850.00 | 11,950.00 | 9,876.03 | 3,733,817 |
| 2022-10-17 | 11,700.00 | 11,800.00 | 11,400.00 | 11,700.00 | 9,669.42 | 1,966,250 |
| 2022-10-14 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 9,669.42 | 3,254,778 |
| 2022-10-13 | 11,600.00 | 11,700.00 | 11,350.00 | 11,450.00 | 9,462.81 | 1,938,178 |
| 2022-10-12 | 11,100.00 | 11,750.00 | 11,000.00 | 11,450.00 | 9,462.81 | 3,881,800 |
| 2022-10-11 | 12,000.00 | 12,200.00 | 11,000.00 | 11,000.00 | 9,090.91 | 4,441,909 |
| 2022-10-10 | 11,450.00 | 12,300.00 | 11,300.00 | 11,800.00 | 9,752.07 | 3,407,843 |
| 2022-10-07 | 12,250.00 | 12,600.00 | 11,850.00 | 11,850.00 | 9,793.39 | 6,708,360 |
| 2022-10-06 | 14,800.00 | 15,050.00 | 14,200.00 | 14,200.00 | 10,495.87 | 4,970,437 |
| 2022-10-05 | 14,800.00 | 15,050.00 | 14,550.00 | 14,850.00 | 10,976.31 | 3,961,902 |
| 2022-10-04 | 15,100.00 | 15,100.00 | 14,200.00 | 14,300.00 | 10,569.78 | 3,742,529 |
| 2022-10-03 | 14,950.00 | 15,250.00 | 14,100.00 | 14,600.00 | 10,791.53 | 5,088,170 |
| 2022-09-30 | 14,400.00 | 14,800.00 | 13,300.00 | 14,800.00 | 10,939.36 | 9,790,834 |
| 2022-09-29 | 15,550.00 | 15,550.00 | 14,300.00 | 14,300.00 | 10,569.78 | 5,810,298 |
| 2022-09-28 | 15,300.00 | 15,600.00 | 15,050.00 | 15,100.00 | 11,161.10 | 3,517,832 |
| 2022-09-27 | 15,800.00 | 15,850.00 | 15,150.00 | 15,150.00 | 11,198.06 | 5,942,188 |
| 2022-09-26 | 16,200.00 | 16,450.00 | 15,550.00 | 15,550.00 | 11,493.72 | 10,508,727 |
| 2022-09-23 | 17,300.00 | 17,350.00 | 16,650.00 | 16,700.00 | 12,343.73 | 6,292,483 |
| 2022-09-22 | 16,500.00 | 17,350.00 | 16,400.00 | 17,250.00 | 12,750.26 | 6,720,823 |
| 2022-09-21 | 17,200.00 | 17,250.00 | 16,600.00 | 16,600.00 | 12,269.82 | 6,517,664 |
| 2022-09-20 | 17,200.00 | 17,300.00 | 16,600.00 | 17,300.00 | 12,787.22 | 4,605,259 |
| 2022-09-19 | 16,900.00 | 17,400.00 | 16,700.00 | 17,000.00 | 12,565.48 | 7,402,658 |
| 2022-09-16 | 17,200.00 | 17,450.00 | 16,700.00 | 16,900.00 | 12,491.56 | 7,924,893 |
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.