Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,810.00 | 5,860.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1,391,225 |
| 2026-07-21 | 5,950.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 825,601 |
| 2026-07-20 | 6,130.00 | 6,150.00 | 5,940.00 | 5,950.00 | 5,950.00 | 814,100 |
| 2026-07-17 | 6,140.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 435,513 |
| 2026-07-16 | 6,060.00 | 6,190.00 | 5,900.00 | 6,150.00 | 6,150.00 | 674,092 |
| 2026-07-15 | 6,210.00 | 6,210.00 | 6,130.00 | 6,130.00 | 6,130.00 | 406,012 |
| 2026-07-14 | 6,140.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 703,321 |
| 2026-07-13 | 6,100.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,140.00 | 690,795 |
| 2026-07-10 | 5,990.00 | 6,190.00 | 5,970.00 | 6,170.00 | 6,170.00 | 1,332,876 |
| 2026-07-09 | 5,920.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | 269,468 |
| 2026-07-08 | 5,990.00 | 5,990.00 | 5,950.00 | 5,950.00 | 5,950.00 | 139,760 |
| 2026-07-07 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 374,227 |
| 2026-07-06 | 6,010.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,960.00 | 407,874 |
| 2026-07-03 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | 274,428 |
| 2026-07-02 | 6,030.00 | 6,040.00 | 6,000.00 | 6,000.00 | 6,000.00 | 123,863 |
| 2026-07-01 | 6,010.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 399,065 |
| 2026-06-30 | 6,030.00 | 6,030.00 | 5,980.00 | 6,000.00 | 6,000.00 | 335,753 |
| 2026-06-29 | 5,900.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 717,186 |
| 2026-06-26 | 5,880.00 | 5,910.00 | 5,870.00 | 5,880.00 | 5,880.00 | 409,668 |
| 2026-06-25 | 5,800.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 330,950 |
| 2026-06-24 | 5,810.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | 305,946 |
| 2026-06-23 | 5,900.00 | 5,900.00 | 5,830.00 | 5,830.00 | 5,830.00 | 205,027 |
| 2026-06-22 | 5,830.00 | 5,870.00 | 5,830.00 | 5,850.00 | 5,850.00 | 136,755 |
| 2026-06-19 | 5,900.00 | 5,920.00 | 5,870.00 | 5,870.00 | 5,870.00 | 142,148 |
| 2026-06-18 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 215,340 |
| 2026-06-17 | 5,900.00 | 5,950.00 | 5,900.00 | 5,930.00 | 5,930.00 | 215,287 |
| 2026-06-16 | 5,850.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,900.00 | 270,906 |
| 2026-06-15 | 5,900.00 | 5,940.00 | 5,840.00 | 5,840.00 | 5,840.00 | 182,286 |
| 2026-06-12 | 5,830.00 | 5,880.00 | 5,810.00 | 5,810.00 | 5,810.00 | 258,413 |
| 2026-06-11 | 5,800.00 | 5,840.00 | 5,790.00 | 5,800.00 | 5,800.00 | 253,413 |
| 2026-06-10 | 5,770.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | 343,494 |
| 2026-06-09 | 5,750.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 146,546 |
| 2026-06-08 | 5,820.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | 289,915 |
| 2026-06-05 | 5,950.00 | 5,990.00 | 5,840.00 | 5,870.00 | 5,870.00 | 702,337 |
| 2026-06-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | 198,854 |
| 2026-06-03 | 5,870.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 357,441 |
| 2026-06-02 | 5,900.00 | 6,060.00 | 5,860.00 | 5,860.00 | 5,860.00 | 865,538 |
| 2026-06-01 | 5,820.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | 107,125 |
| 2026-05-29 | 5,890.00 | 5,890.00 | 5,820.00 | 5,850.00 | 5,850.00 | 359,679 |
| 2026-05-28 | 5,920.00 | 5,930.00 | 5,860.00 | 5,880.00 | 5,880.00 | 156,885 |
| 2026-05-27 | 5,870.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,920.00 | 382,370 |
| 2026-05-26 | 5,850.00 | 5,890.00 | 5,720.00 | 5,870.00 | 5,870.00 | 250,011 |
| 2026-05-25 | 5,860.00 | 5,910.00 | 5,840.00 | 5,870.00 | 5,870.00 | 399,874 |
| 2026-05-22 | 5,830.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,850.00 | 282,922 |
| 2026-05-21 | 5,770.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,790.00 | 176,530 |
| 2026-05-20 | 5,860.00 | 5,910.00 | 5,660.00 | 5,760.00 | 5,760.00 | 339,669 |
| 2026-05-19 | 5,920.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | 221,165 |
| 2026-05-18 | 6,050.00 | 6,090.00 | 5,890.00 | 5,920.00 | 5,920.00 | 758,145 |
| 2026-05-15 | 6,110.00 | 6,110.00 | 6,010.00 | 6,010.00 | 6,010.00 | 356,253 |
| 2026-05-14 | 6,110.00 | 6,150.00 | 6,060.00 | 6,090.00 | 6,090.00 | 282,894 |
| 2026-05-13 | 6,150.00 | 6,240.00 | 6,070.00 | 6,080.00 | 6,080.00 | 470,996 |
| 2026-05-12 | 6,210.00 | 6,220.00 | 6,140.00 | 6,140.00 | 6,140.00 | 347,669 |
| 2026-05-11 | 6,060.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 626,563 |
| 2026-05-08 | 6,130.00 | 6,160.00 | 6,020.00 | 6,060.00 | 6,060.00 | 335,180 |
| 2026-05-07 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 6,120.00 | 766,102 |
| 2026-05-06 | 6,280.00 | 6,280.00 | 6,070.00 | 6,210.00 | 6,210.00 | 859,440 |
| 2026-05-05 | 6,180.00 | 6,370.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1,867,424 |
| 2026-05-04 | 5,750.00 | 6,020.00 | 5,750.00 | 6,020.00 | 6,020.00 | 1,603,597 |
| 2026-04-29 | 5,600.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 183,137 |
| 2026-04-28 | 5,610.00 | 5,660.00 | 5,590.00 | 5,590.00 | 5,590.00 | 188,025 |
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.