Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 22,000.00 | 23,350.00 | 22,000.00 | 23,300.00 | 17,222.10 | 12,625,985 |
| 2022-03-24 | 22,400.00 | 23,300.00 | 21,850.00 | 21,850.00 | 16,150.33 | 9,429,649 |
| 2022-03-23 | 21,000.00 | 22,350.00 | 20,800.00 | 22,350.00 | 16,519.91 | 12,850,198 |
| 2022-03-22 | 20,800.00 | 21,200.00 | 20,400.00 | 20,900.00 | 15,448.15 | 11,201,210 |
| 2022-03-21 | 21,050.00 | 21,450.00 | 20,750.00 | 20,850.00 | 15,411.19 | 8,698,325 |
| 2022-03-18 | 20,600.00 | 21,350.00 | 20,150.00 | 20,650.00 | 15,263.36 | 9,225,159 |
| 2022-03-17 | 20,500.00 | 21,250.00 | 20,300.00 | 20,500.00 | 15,152.49 | 12,857,700 |
| 2022-03-16 | 18,600.00 | 19,900.00 | 18,600.00 | 19,900.00 | 14,709.00 | 14,469,419 |
| 2022-03-15 | 18,450.00 | 18,900.00 | 18,200.00 | 18,600.00 | 13,748.11 | 4,786,033 |
| 2022-03-14 | 18,500.00 | 19,000.00 | 18,250.00 | 18,550.00 | 13,711.15 | 7,400,843 |
| 2022-03-11 | 18,100.00 | 19,400.00 | 17,950.00 | 18,500.00 | 13,674.20 | 16,812,923 |
| 2022-03-10 | 17,700.00 | 18,550.00 | 17,500.00 | 18,150.00 | 13,415.50 | 8,277,487 |
| 2022-03-09 | 17,000.00 | 17,800.00 | 16,800.00 | 17,500.00 | 12,935.05 | 4,339,422 |
| 2022-03-08 | 17,800.00 | 17,850.00 | 17,200.00 | 17,200.00 | 12,713.31 | 6,870,621 |
| 2022-03-07 | 18,200.00 | 18,200.00 | 17,800.00 | 17,950.00 | 13,267.67 | 6,039,714 |
| 2022-03-04 | 18,600.00 | 18,650.00 | 18,150.00 | 18,300.00 | 13,526.37 | 3,823,599 |
| 2022-03-03 | 18,100.00 | 18,950.00 | 18,050.00 | 18,600.00 | 13,748.11 | 8,469,393 |
| 2022-03-02 | 17,800.00 | 18,400.00 | 17,800.00 | 17,950.00 | 13,267.67 | 5,439,070 |
| 2022-03-01 | 17,650.00 | 18,450.00 | 17,600.00 | 18,100.00 | 13,378.54 | 7,078,862 |
| 2022-02-28 | 17,250.00 | 18,100.00 | 17,250.00 | 17,650.00 | 13,045.92 | 4,441,667 |
| 2022-02-25 | 17,050.00 | 17,450.00 | 17,000.00 | 17,200.00 | 12,713.31 | 3,015,924 |
| 2022-02-24 | 17,500.00 | 17,650.00 | 16,450.00 | 17,000.00 | 12,565.48 | 7,271,252 |
| 2022-02-23 | 17,600.00 | 18,000.00 | 17,450.00 | 17,650.00 | 13,045.92 | 2,822,445 |
| 2022-02-22 | 17,800.00 | 18,000.00 | 17,200.00 | 17,500.00 | 12,935.05 | 4,164,214 |
| 2022-02-21 | 17,450.00 | 18,250.00 | 17,300.00 | 18,000.00 | 13,304.62 | 6,551,060 |
| 2022-02-18 | 16,800.00 | 17,750.00 | 16,800.00 | 17,600.00 | 13,008.97 | 3,546,267 |
| 2022-02-17 | 17,300.00 | 17,300.00 | 17,000.00 | 17,100.00 | 12,639.39 | 3,391,750 |
| 2022-02-16 | 16,400.00 | 17,300.00 | 16,400.00 | 17,300.00 | 12,787.22 | 4,681,247 |
| 2022-02-15 | 16,250.00 | 16,500.00 | 16,050.00 | 16,250.00 | 12,011.12 | 1,725,218 |
| 2022-02-14 | 15,800.00 | 16,500.00 | 15,400.00 | 16,100.00 | 11,900.25 | 3,063,598 |
| 2022-02-11 | 16,050.00 | 16,100.00 | 15,700.00 | 16,000.00 | 11,826.33 | 2,278,188 |
| 2022-02-10 | 16,250.00 | 16,250.00 | 16,000.00 | 16,100.00 | 11,900.25 | 1,641,970 |
| 2022-02-09 | 15,950.00 | 16,250.00 | 15,600.00 | 16,200.00 | 11,974.16 | 2,006,785 |
| 2022-02-08 | 15,800.00 | 16,500.00 | 15,700.00 | 15,900.00 | 11,752.42 | 2,644,938 |
| 2022-02-07 | 15,200.00 | 15,850.00 | 15,200.00 | 15,650.00 | 11,567.63 | 1,839,442 |
| 2022-01-28 | 14,800.00 | 14,900.00 | 14,550.00 | 14,850.00 | 10,976.31 | 696,113 |
| 2022-01-27 | 14,400.00 | 14,900.00 | 14,200.00 | 14,600.00 | 10,791.53 | 986,029 |
| 2022-01-26 | 15,100.00 | 15,200.00 | 14,450.00 | 14,450.00 | 10,680.66 | 1,345,278 |
| 2022-01-25 | 14,150.00 | 15,000.00 | 14,100.00 | 14,800.00 | 10,939.36 | 1,346,367 |
| 2022-01-24 | 15,100.00 | 15,400.00 | 14,650.00 | 14,650.00 | 10,828.49 | 2,860,076 |
| 2022-01-21 | 15,350.00 | 16,150.00 | 15,150.00 | 15,700.00 | 11,604.59 | 4,355,394 |
| 2022-01-20 | 14,100.00 | 15,150.00 | 14,100.00 | 15,150.00 | 11,198.06 | 2,199,659 |
| 2022-01-19 | 14,200.00 | 14,950.00 | 14,100.00 | 14,200.00 | 10,495.87 | 3,998,202 |
| 2022-01-18 | 15,100.00 | 15,800.00 | 14,950.00 | 14,950.00 | 11,050.23 | 3,764,309 |
| 2022-01-17 | 17,350.00 | 17,400.00 | 16,050.00 | 16,050.00 | 11,863.29 | 3,273,533 |
| 2022-01-14 | 17,000.00 | 17,450.00 | 16,400.00 | 17,250.00 | 12,750.26 | 3,186,897 |
| 2022-01-13 | 22,050.01 | 22,600.01 | 21,250.01 | 21,250.01 | 12,082.19 | 10,212,383 |
| 2022-01-12 | 22,600.01 | 23,000.01 | 21,450.01 | 22,000.01 | 12,508.62 | 8,733,449 |
| 2022-01-11 | 23,650.01 | 23,800.01 | 22,950.01 | 23,000.01 | 13,077.20 | 8,681,854 |
| 2022-01-10 | 25,200.01 | 25,200.01 | 23,800.01 | 23,800.01 | 13,532.06 | 10,868,323 |
| 2022-01-07 | 24,800.01 | 25,400.01 | 24,750.01 | 25,000.01 | 14,214.35 | 6,014,362 |
| 2022-01-06 | 25,250.01 | 25,600.01 | 24,600.01 | 24,800.01 | 14,100.63 | 9,308,695 |
| 2022-01-05 | 23,200.01 | 24,600.01 | 23,000.01 | 24,600.01 | 13,986.92 | 9,765,179 |
| 2022-01-04 | 22,950.01 | 23,500.01 | 22,950.01 | 23,000.01 | 13,077.20 | 4,153,976 |
| 2021-12-31 | 22,700.01 | 23,400.01 | 22,650.01 | 22,850.01 | 12,991.91 | 4,466,688 |
| 2021-12-30 | 22,300.01 | 22,900.01 | 22,300.01 | 22,600.01 | 12,849.77 | 2,879,375 |
| 2021-12-29 | 23,300.01 | 23,300.01 | 22,300.01 | 22,400.01 | 12,736.05 | 4,605,427 |
| 2021-12-28 | 22,800.01 | 23,550.01 | 22,750.01 | 22,850.01 | 12,991.91 | 6,657,562 |
| 2021-12-27 | 23,100.01 | 23,100.01 | 22,250.01 | 22,550.01 | 12,821.34 | 4,473,138 |
| 2021-12-24 | 23,800.01 | 23,800.01 | 23,050.01 | 23,100.01 | 13,134.06 | 4,844,208 |
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.