Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 15,250.00 | 15,500.00 | 14,000.00 | 14,000.00 | 10,348.04 | 7,757,333 |
| 2022-06-21 | 16,000.00 | 16,250.00 | 14,900.00 | 14,900.00 | 11,013.27 | 5,336,704 |
| 2022-06-20 | 16,000.00 | 16,500.00 | 15,650.00 | 16,000.00 | 11,826.33 | 5,548,212 |
| 2022-06-17 | 16,200.00 | 16,700.00 | 15,950.00 | 15,950.00 | 11,789.37 | 7,937,719 |
| 2022-06-16 | 17,400.00 | 17,700.00 | 16,900.00 | 17,100.00 | 12,639.39 | 4,996,331 |
| 2022-06-15 | 17,550.00 | 17,700.00 | 16,100.00 | 16,850.00 | 12,454.61 | 6,347,175 |
| 2022-06-14 | 17,000.00 | 18,450.00 | 16,900.00 | 17,300.00 | 12,787.22 | 6,051,330 |
| 2022-06-13 | 18,050.00 | 18,700.00 | 17,900.00 | 17,900.00 | 13,230.71 | 9,774,741 |
| 2022-06-10 | 20,050.00 | 20,750.00 | 19,200.00 | 19,200.00 | 14,191.60 | 10,423,906 |
| 2022-06-09 | 20,300.00 | 20,550.00 | 20,050.00 | 20,450.00 | 15,115.53 | 4,570,653 |
| 2022-06-08 | 20,100.00 | 20,850.00 | 19,850.00 | 20,400.00 | 15,078.57 | 12,133,031 |
| 2022-06-07 | 18,250.00 | 19,500.00 | 18,250.00 | 19,500.00 | 14,413.34 | 10,125,399 |
| 2022-06-06 | 18,700.00 | 19,550.00 | 18,350.00 | 18,400.00 | 13,600.28 | 7,642,722 |
| 2022-06-03 | 18,800.00 | 19,500.00 | 18,250.00 | 18,900.00 | 13,969.85 | 5,330,654 |
| 2022-06-02 | 19,400.00 | 19,700.00 | 18,800.00 | 18,900.00 | 13,969.85 | 5,617,908 |
| 2022-06-01 | 17,900.00 | 19,100.00 | 17,350.00 | 19,100.00 | 14,117.68 | 9,735,537 |
| 2022-05-31 | 18,100.00 | 18,450.00 | 17,900.00 | 18,000.00 | 13,304.62 | 5,004,196 |
| 2022-05-30 | 18,300.00 | 18,750.00 | 18,050.00 | 18,250.00 | 13,489.41 | 5,537,699 |
| 2022-05-27 | 17,950.00 | 18,700.00 | 17,800.00 | 18,200.00 | 13,452.45 | 5,308,874 |
| 2022-05-26 | 18,400.00 | 18,500.00 | 17,850.00 | 18,050.00 | 13,341.58 | 4,979,996 |
| 2022-05-25 | 17,600.00 | 18,500.00 | 17,300.00 | 18,450.00 | 13,637.24 | 6,184,551 |
| 2022-05-24 | 17,000.00 | 17,700.00 | 16,550.00 | 17,450.00 | 12,898.09 | 5,561,280 |
| 2022-05-23 | 16,600.00 | 17,400.00 | 16,450.00 | 16,900.00 | 12,491.56 | 5,702,850 |
| 2022-05-20 | 16,300.00 | 16,700.00 | 16,150.00 | 16,300.00 | 12,048.08 | 3,577,243 |
| 2022-05-19 | 15,500.00 | 16,500.00 | 15,500.00 | 16,150.00 | 11,937.20 | 3,883,736 |
| 2022-05-18 | 16,150.00 | 16,850.00 | 16,050.00 | 16,200.00 | 11,974.16 | 3,512,145 |
| 2022-05-17 | 14,800.00 | 15,850.00 | 14,150.00 | 15,850.00 | 11,715.46 | 4,058,339 |
| 2022-05-16 | 16,300.00 | 16,700.00 | 14,850.00 | 14,850.00 | 10,976.31 | 7,050,911 |
| 2022-05-13 | 17,000.00 | 17,200.00 | 15,950.00 | 15,950.00 | 11,789.37 | 6,342,214 |
| 2022-05-12 | 18,100.00 | 18,500.00 | 17,150.00 | 17,150.00 | 12,676.35 | 5,282,738 |
| 2022-05-11 | 18,700.00 | 18,950.00 | 18,150.00 | 18,400.00 | 13,600.28 | 3,690,741 |
| 2022-05-10 | 17,100.00 | 18,800.00 | 16,950.00 | 18,650.00 | 13,785.07 | 4,874,121 |
| 2022-05-09 | 19,000.00 | 19,550.00 | 17,850.00 | 17,850.00 | 13,193.75 | 6,135,788 |
| 2022-05-06 | 18,500.00 | 20,100.00 | 18,300.00 | 19,150.00 | 14,154.64 | 6,617,852 |
| 2022-05-05 | 20,500.00 | 20,500.00 | 18,600.00 | 19,150.00 | 14,154.64 | 6,662,743 |
| 2022-05-04 | 19,500.00 | 20,450.00 | 19,500.00 | 19,950.00 | 14,745.96 | 6,287,038 |
| 2022-04-29 | 18,450.00 | 19,550.00 | 18,200.00 | 19,500.00 | 14,413.34 | 5,885,076 |
| 2022-04-28 | 18,950.00 | 19,300.00 | 18,550.00 | 18,550.00 | 13,711.15 | 4,926,393 |
| 2022-04-27 | 18,150.00 | 19,000.00 | 17,600.00 | 18,950.00 | 14,006.81 | 6,295,145 |
| 2022-04-26 | 16,500.00 | 18,000.00 | 15,700.00 | 18,000.00 | 13,304.62 | 8,787,865 |
| 2022-04-25 | 18,200.00 | 18,800.00 | 16,850.00 | 16,850.00 | 12,454.61 | 8,964,646 |
| 2022-04-22 | 19,400.00 | 20,200.00 | 18,000.00 | 18,100.00 | 13,378.54 | 11,598,695 |
| 2022-04-21 | 19,350.00 | 20,400.00 | 19,350.00 | 19,350.00 | 14,302.47 | 12,456,222 |
| 2022-04-20 | 21,600.00 | 22,500.00 | 20,800.00 | 20,800.00 | 15,374.23 | 14,477,405 |
| 2022-04-19 | 24,300.00 | 24,700.00 | 22,350.00 | 22,350.00 | 16,519.91 | 10,608,552 |
| 2022-04-18 | 24,000.00 | 25,250.00 | 23,950.00 | 24,000.00 | 17,739.50 | 10,529,902 |
| 2022-04-15 | 23,100.00 | 24,700.00 | 23,100.00 | 23,900.00 | 17,665.58 | 11,000,471 |
| 2022-04-14 | 23,800.00 | 24,200.00 | 23,200.00 | 23,350.00 | 17,259.05 | 8,159,028 |
| 2022-04-13 | 22,900.00 | 23,850.00 | 22,500.00 | 23,750.00 | 17,554.71 | 6,921,925 |
| 2022-04-12 | 22,350.00 | 23,300.00 | 21,900.00 | 22,600.00 | 16,704.69 | 8,420,630 |
| 2022-04-08 | 21,700.00 | 22,500.00 | 21,000.00 | 21,800.00 | 16,113.38 | 9,034,826 |
| 2022-04-07 | 23,100.00 | 23,250.00 | 21,500.00 | 21,500.00 | 15,891.63 | 12,474,372 |
| 2022-04-06 | 24,300.00 | 25,000.00 | 23,100.00 | 23,100.00 | 17,074.27 | 15,385,752 |
| 2022-04-05 | 23,900.00 | 25,450.00 | 23,150.00 | 24,800.00 | 18,330.81 | 12,834,952 |
| 2022-04-04 | 26,200.01 | 26,250.01 | 23,950.00 | 23,950.00 | 17,702.54 | 12,314,773 |
| 2022-04-01 | 24,400.00 | 26,250.01 | 24,400.00 | 25,700.00 | 18,996.05 | 7,925,498 |
| 2022-03-31 | 24,300.00 | 25,000.00 | 24,000.00 | 24,800.00 | 18,330.81 | 7,538,299 |
| 2022-03-30 | 24,000.00 | 24,800.00 | 23,100.00 | 24,000.00 | 17,739.50 | 12,079,791 |
| 2022-03-29 | 25,500.00 | 25,500.00 | 24,000.00 | 24,500.00 | 18,109.07 | 11,204,961 |
| 2022-03-28 | 23,000.00 | 24,900.00 | 22,900.00 | 24,900.00 | 18,404.73 | 17,525,153 |
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.