Sao Mai Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	23,000.01	23,900.01	22,700.01	23,400.01	13,304.63	10,900,412
2021-12-22	21,500.01	22,700.01	21,500.01	22,700.01	12,906.63	11,510,579
2021-12-21	21,050.01	21,400.01	20,900.01	21,250.01	12,082.19	3,337,747
2021-12-20	21,350.01	21,900.01	21,000.01	21,100.01	11,996.91	4,969,891
2021-12-17	21,850.01	22,000.01	21,300.01	21,300.01	12,110.62	5,120,427
2021-12-16	22,000.01	22,000.01	21,400.01	21,700.01	12,338.05	4,565,001
2021-12-15	22,000.01	22,400.01	21,500.01	21,650.01	12,309.62	7,833,536
2021-12-14	21,500.01	22,000.01	21,050.01	21,350.01	12,139.05	7,042,317
2021-12-13	20,500.01	21,700.01	20,500.01	21,600.01	12,281.20	6,999,689
2021-12-10	20,300.01	20,900.01	20,050.01	20,400.01	11,598.91	4,964,071
2021-12-09	19,650.01	20,350.01	19,450.01	20,250.01	11,513.62	3,998,879
2021-12-08	20,050.01	20,200.01	19,650.01	19,650.01	11,172.48	3,428,194
2021-12-07	19,050.01	19,900.01	18,200.01	19,750.01	11,229.33	12,021,347
2021-12-06	20,600.01	20,800.01	18,900.01	18,900.01	10,746.05	9,931,760
2021-12-03	22,000.01	22,000.01	20,300.01	20,300.01	11,542.05	8,058,318
2021-12-02	21,300.01	22,300.01	21,250.01	21,800.01	12,394.91	7,788,076
2021-12-01	21,400.01	21,600.01	21,250.01	21,350.01	12,139.05	6,825,401
2021-11-30	22,000.01	22,300.01	21,300.01	21,450.01	12,195.91	9,970,613
2021-11-29	20,500.01	22,000.01	20,500.01	21,600.01	12,281.20	7,287,705
2021-11-26	22,100.01	22,550.01	20,800.01	21,300.01	12,110.62	15,222,857
2021-11-25	22,050.01	23,300.01	22,000.01	22,000.01	12,508.62	11,045,758
2021-11-24	22,600.01	23,150.01	21,900.01	22,000.01	12,508.62	6,388,579
2021-11-23	20,700.01	22,850.01	20,250.01	22,500.01	12,792.91	6,923,084
2021-11-22	23,500.01	23,500.01	21,400.01	21,400.01	12,167.48	9,685,900
2021-11-19	24,400.01	24,400.01	22,000.01	23,000.01	13,077.20	21,066,077
2021-11-18	21,900.01	22,850.01	21,700.01	22,850.01	12,991.91	6,843,176
2021-11-17	21,100.01	21,900.01	20,950.01	21,400.01	12,167.48	5,442,892
2021-11-16	21,800.01	21,900.01	20,500.01	21,100.01	11,996.91	7,758,347
2021-11-15	20,950.01	21,950.01	20,650.01	21,650.01	12,309.62	11,217,686
2021-11-12	20,650.01	20,750.01	20,150.01	20,550.01	11,684.19	6,718,437
2021-11-11	20,750.01	20,800.01	20,100.01	20,550.01	11,684.19	9,315,144
2021-11-10	19,650.01	20,500.01	19,500.01	20,350.01	11,570.48	8,529,745
2021-11-09	19,650.01	20,000.01	19,300.01	19,650.01	11,172.48	9,653,181
2021-11-08	18,700.01	19,400.01	18,700.01	19,200.01	10,916.62	7,280,469
2021-11-05	18,700.01	18,900.01	18,450.01	18,600.01	10,575.47	4,858,051
2021-11-04	18,000.01	19,000.01	17,600.01	18,550.01	10,547.04	7,136,697
2021-11-03	19,250.01	19,800.01	18,000.01	18,000.01	10,234.33	18,487,145
2021-11-02	19,400.01	19,600.01	19,100.01	19,250.01	10,945.05	5,947,195
2021-11-01	19,200.01	19,550.01	18,800.01	19,250.01	10,945.05	9,667,024
2021-10-29	18,150.01	18,950.01	18,000.01	18,700.01	10,632.33	10,527,769
2021-10-28	17,950.01	18,200.01	17,850.01	18,050.01	10,262.76	7,144,877
2021-10-27	18,200.01	18,350.01	17,800.01	17,850.01	10,149.04	7,192,853
2021-10-26	17,900.01	18,000.01	17,350.01	18,000.01	10,234.33	7,729,561
2021-10-25	18,200.01	18,350.01	18,000.01	18,000.01	10,234.33	5,698,976
2021-10-22	17,600.01	18,300.01	17,600.01	18,150.01	10,319.62	8,253,684
2021-10-21	17,150.01	17,900.01	17,050.01	17,700.01	10,063.76	8,726,842
2021-10-20	17,150.01	17,400.01	16,600.01	17,150.01	9,751.04	7,625,271
2021-10-19	17,300.01	17,300.01	16,800.01	17,150.01	9,751.04	4,354,691
2021-10-18	17,550.01	17,850.01	17,100.01	17,350.01	9,864.76	8,523,925
2021-10-15	16,500.01	17,500.01	16,500.01	17,300.01	9,836.33	18,795,453
2021-10-14	16,800.01	16,800.01	16,500.01	16,500.01	9,381.47	4,971,936

← NewerPage 21 of 21 · 1,251 trading days

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.