Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 17,900.00 | 17,900.00 | 17,300.00 | 17,300.00 | 12,787.22 | 6,107,837 |
| 2022-09-14 | 17,400.00 | 17,600.00 | 17,000.00 | 17,600.00 | 13,008.97 | 7,249,472 |
| 2022-09-13 | 16,450.00 | 17,400.00 | 16,350.00 | 17,400.00 | 12,861.14 | 11,612,489 |
| 2022-09-12 | 16,350.00 | 16,500.00 | 16,200.00 | 16,400.00 | 12,121.99 | 5,699,341 |
| 2022-09-09 | 15,500.00 | 16,000.00 | 15,450.00 | 15,950.00 | 11,789.37 | 4,732,672 |
| 2022-09-08 | 15,650.00 | 15,750.00 | 15,150.00 | 15,150.00 | 11,198.06 | 2,915,010 |
| 2022-09-07 | 16,100.00 | 16,200.00 | 15,500.00 | 15,500.00 | 11,456.76 | 4,525,399 |
| 2022-09-06 | 16,000.00 | 16,400.00 | 15,900.00 | 16,150.00 | 11,937.20 | 5,751,008 |
| 2022-09-05 | 15,900.00 | 16,250.00 | 15,800.00 | 15,900.00 | 11,752.42 | 4,461,995 |
| 2022-08-31 | 15,150.00 | 15,850.00 | 15,000.00 | 15,700.00 | 11,604.59 | 4,068,140 |
| 2022-08-30 | 15,450.00 | 15,450.00 | 15,100.00 | 15,150.00 | 11,198.06 | 2,226,037 |
| 2022-08-29 | 15,150.00 | 15,450.00 | 14,800.00 | 15,300.00 | 11,308.93 | 4,656,321 |
| 2022-08-26 | 16,000.00 | 16,200.00 | 15,600.00 | 15,650.00 | 11,567.63 | 3,537,555 |
| 2022-08-25 | 15,800.00 | 15,850.00 | 15,550.00 | 15,850.00 | 11,715.46 | 3,145,273 |
| 2022-08-24 | 15,750.00 | 15,900.00 | 15,600.00 | 15,700.00 | 11,604.59 | 1,617,770 |
| 2022-08-23 | 14,950.00 | 15,700.00 | 14,950.00 | 15,700.00 | 11,604.59 | 2,668,896 |
| 2022-08-22 | 15,500.00 | 15,650.00 | 15,000.00 | 15,150.00 | 11,198.06 | 4,910,663 |
| 2022-08-19 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 11,604.59 | 2,705,317 |
| 2022-08-18 | 16,050.00 | 16,250.00 | 15,900.00 | 15,950.00 | 11,789.37 | 2,505,063 |
| 2022-08-17 | 16,250.00 | 16,650.00 | 16,100.00 | 16,200.00 | 11,974.16 | 5,221,028 |
| 2022-08-16 | 16,250.00 | 16,350.00 | 16,000.00 | 16,050.00 | 11,863.29 | 2,763,639 |
| 2022-08-15 | 16,400.00 | 16,450.00 | 16,100.00 | 16,250.00 | 12,011.12 | 2,672,889 |
| 2022-08-12 | 15,800.00 | 16,250.00 | 15,750.00 | 16,150.00 | 11,937.20 | 2,842,773 |
| 2022-08-11 | 16,600.00 | 16,750.00 | 15,500.00 | 15,800.00 | 11,678.50 | 5,567,088 |
| 2022-08-10 | 16,400.00 | 16,650.00 | 16,250.00 | 16,300.00 | 12,048.08 | 3,611,849 |
| 2022-08-09 | 16,700.00 | 16,750.00 | 16,200.00 | 16,500.00 | 12,195.91 | 3,543,000 |
| 2022-08-08 | 16,250.00 | 16,850.00 | 16,100.00 | 16,550.00 | 12,232.86 | 4,365,800 |
| 2022-08-05 | 16,000.00 | 16,150.00 | 15,750.00 | 16,100.00 | 11,900.25 | 2,901,458 |
| 2022-08-04 | 16,450.00 | 16,450.00 | 15,900.00 | 15,900.00 | 11,752.42 | 4,684,756 |
| 2022-08-03 | 15,600.00 | 16,550.00 | 15,500.00 | 16,250.00 | 12,011.12 | 6,176,928 |
| 2022-08-02 | 15,700.00 | 16,150.00 | 15,700.00 | 15,700.00 | 11,604.59 | 4,543,670 |
| 2022-08-01 | 15,800.00 | 16,000.00 | 15,500.00 | 15,650.00 | 11,567.63 | 5,224,537 |
| 2022-07-29 | 14,950.00 | 15,750.00 | 14,750.00 | 15,400.00 | 11,382.84 | 7,294,363 |
| 2022-07-28 | 14,700.00 | 15,200.00 | 14,700.00 | 14,750.00 | 10,902.40 | 3,069,648 |
| 2022-07-27 | 14,200.00 | 14,500.00 | 14,000.00 | 14,500.00 | 10,717.61 | 1,900,063 |
| 2022-07-26 | 14,800.00 | 15,000.00 | 14,250.00 | 14,250.00 | 10,532.83 | 2,870,845 |
| 2022-07-25 | 14,900.00 | 15,100.00 | 14,750.00 | 14,750.00 | 10,902.40 | 2,090,154 |
| 2022-07-22 | 14,950.00 | 15,100.00 | 14,750.00 | 14,900.00 | 11,013.27 | 2,019,248 |
| 2022-07-21 | 15,150.00 | 15,300.00 | 14,850.00 | 14,850.00 | 10,976.31 | 2,470,820 |
| 2022-07-20 | 15,000.00 | 15,400.00 | 14,950.00 | 15,150.00 | 11,198.06 | 3,486,009 |
| 2022-07-19 | 14,900.00 | 15,250.00 | 14,700.00 | 14,800.00 | 10,939.36 | 2,358,411 |
| 2022-07-18 | 14,650.00 | 15,200.00 | 14,550.00 | 14,900.00 | 11,013.27 | 4,436,827 |
| 2022-07-15 | 14,450.00 | 14,700.00 | 14,300.00 | 14,450.00 | 10,680.66 | 3,228,400 |
| 2022-07-14 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 10,680.66 | 2,332,275 |
| 2022-07-13 | 14,450.00 | 14,700.00 | 14,250.00 | 14,350.00 | 10,606.74 | 2,587,948 |
| 2022-07-12 | 13,400.00 | 14,250.00 | 13,300.00 | 14,250.00 | 10,532.83 | 4,109,280 |
| 2022-07-11 | 13,450.00 | 13,800.00 | 13,100.00 | 13,350.00 | 9,867.60 | 2,010,536 |
| 2022-07-08 | 13,300.00 | 13,500.00 | 13,100.00 | 13,450.00 | 9,941.51 | 2,416,733 |
| 2022-07-07 | 13,500.00 | 13,550.00 | 12,800.00 | 12,900.00 | 9,534.98 | 4,820,276 |
| 2022-07-06 | 13,450.00 | 14,400.00 | 13,300.00 | 13,300.00 | 9,830.64 | 5,056,468 |
| 2022-07-05 | 14,800.00 | 14,950.00 | 14,000.00 | 14,000.00 | 10,348.04 | 4,641,196 |
| 2022-07-04 | 15,300.00 | 15,350.00 | 14,650.00 | 14,800.00 | 10,939.36 | 3,033,469 |
| 2022-07-01 | 14,850.00 | 15,250.00 | 14,000.00 | 15,000.00 | 11,087.19 | 4,291,022 |
| 2022-06-30 | 15,550.00 | 15,700.00 | 15,000.00 | 15,000.00 | 11,087.19 | 2,579,236 |
| 2022-06-29 | 15,300.00 | 15,800.00 | 15,250.00 | 15,400.00 | 11,382.84 | 3,392,355 |
| 2022-06-28 | 15,450.00 | 16,000.00 | 15,000.00 | 15,400.00 | 11,382.84 | 4,471,312 |
| 2022-06-27 | 15,250.00 | 15,700.00 | 15,100.00 | 15,450.00 | 11,419.80 | 2,813,733 |
| 2022-06-24 | 15,200.00 | 15,600.00 | 15,100.00 | 15,200.00 | 11,235.02 | 3,097,962 |
| 2022-06-23 | 14,000.00 | 14,950.00 | 13,700.00 | 14,950.00 | 11,050.23 | 4,192,407 |
| 2022-06-22 | 15,250.00 | 15,500.00 | 14,000.00 | 14,000.00 | 10,348.04 | 7,757,333 |
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.