Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,600.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 143,148 |
| 2026-04-23 | 5,660.00 | 5,750.00 | 5,560.00 | 5,580.00 | 5,580.00 | 219,358 |
| 2026-04-22 | 5,720.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | 192,677 |
| 2026-04-21 | 5,770.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,700.00 | 312,824 |
| 2026-04-20 | 5,750.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | 143,617 |
| 2026-04-17 | 5,800.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | 425,316 |
| 2026-04-16 | 5,890.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,800.00 | 369,614 |
| 2026-04-15 | 5,980.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,890.00 | 257,334 |
| 2026-04-14 | 5,890.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | 260,893 |
| 2026-04-13 | 5,850.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | 248,038 |
| 2026-04-10 | 5,900.00 | 5,970.00 | 5,890.00 | 5,900.00 | 5,900.00 | 415,304 |
| 2026-04-09 | 5,810.00 | 5,900.00 | 5,780.00 | 5,890.00 | 5,890.00 | 579,886 |
| 2026-04-08 | 5,710.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,780.00 | 591,199 |
| 2026-04-07 | 5,680.00 | 5,740.00 | 5,640.00 | 5,640.00 | 5,640.00 | 144,686 |
| 2026-04-06 | 5,600.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 345,756 |
| 2026-04-03 | 5,600.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | 311,214 |
| 2026-04-02 | 5,720.00 | 5,720.00 | 5,630.00 | 5,640.00 | 5,640.00 | 236,752 |
| 2026-04-01 | 5,790.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | 236,070 |
| 2026-03-31 | 5,760.00 | 5,810.00 | 5,680.00 | 5,680.00 | 5,680.00 | 411,227 |
| 2026-03-30 | 5,630.00 | 5,720.00 | 5,630.00 | 5,700.00 | 5,700.00 | 494,637 |
| 2026-03-27 | 5,590.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 338,213 |
| 2026-03-26 | 5,590.00 | 5,600.00 | 5,540.00 | 5,560.00 | 5,560.00 | 248,748 |
| 2026-03-25 | 5,440.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,550.00 | 318,955 |
| 2026-03-24 | 5,390.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,400.00 | 279,338 |
| 2026-03-23 | 5,600.00 | 5,640.00 | 5,300.00 | 5,300.00 | 5,300.00 | 458,418 |
| 2026-03-20 | 5,650.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | 244,645 |
| 2026-03-19 | 5,650.00 | 5,690.00 | 5,640.00 | 5,650.00 | 5,650.00 | 400,803 |
| 2026-03-18 | 5,770.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | 195,440 |
| 2026-03-17 | 5,870.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | 280,335 |
| 2026-03-16 | 5,840.00 | 5,940.00 | 5,820.00 | 5,830.00 | 5,830.00 | 192,581 |
| 2026-03-13 | 5,730.00 | 5,880.00 | 5,650.00 | 5,840.00 | 5,840.00 | 526,839 |
| 2026-03-12 | 5,690.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,730.00 | 346,929 |
| 2026-03-11 | 5,620.00 | 5,730.00 | 5,560.00 | 5,710.00 | 5,710.00 | 497,962 |
| 2026-03-10 | 5,600.00 | 5,690.00 | 5,480.00 | 5,540.00 | 5,540.00 | 794,139 |
| 2026-03-09 | 5,650.00 | 5,670.00 | 5,490.00 | 5,490.00 | 5,490.00 | 669,497 |
| 2026-03-06 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 362,634 |
| 2026-03-05 | 6,000.00 | 6,100.00 | 5,940.00 | 6,020.00 | 6,020.00 | 486,777 |
| 2026-03-04 | 5,980.00 | 6,040.00 | 5,890.00 | 6,000.00 | 6,000.00 | 575,310 |
| 2026-03-03 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 574,948 |
| 2026-03-02 | 5,990.00 | 6,160.00 | 5,960.00 | 6,060.00 | 6,060.00 | 1,048,229 |
| 2026-02-27 | 6,350.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | 458,072 |
| 2026-02-26 | 6,450.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,450.00 | 656,747 |
| 2026-02-25 | 6,300.00 | 6,430.00 | 6,260.00 | 6,400.00 | 6,400.00 | 1,051,960 |
| 2026-02-24 | 6,330.00 | 6,350.00 | 6,250.00 | 6,260.00 | 6,260.00 | 329,158 |
| 2026-02-23 | 6,160.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 624,974 |
| 2026-02-13 | 6,020.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 374,771 |
| 2026-02-12 | 6,030.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | 193,523 |
| 2026-02-11 | 6,000.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 315,813 |
| 2026-02-10 | 6,090.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | 279,750 |
| 2026-02-09 | 6,150.00 | 6,250.00 | 6,000.00 | 6,050.00 | 6,050.00 | 394,235 |
| 2026-02-06 | 6,230.00 | 6,380.00 | 6,100.00 | 6,100.00 | 6,100.00 | 331,122 |
| 2026-02-05 | 6,390.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | 249,227 |
| 2026-02-04 | 6,320.00 | 6,370.00 | 6,260.00 | 6,350.00 | 6,350.00 | 529,727 |
| 2026-02-03 | 6,290.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | 372,244 |
| 2026-02-02 | 6,340.00 | 6,380.00 | 6,240.00 | 6,260.00 | 6,260.00 | 273,060 |
| 2026-01-30 | 6,270.00 | 6,390.00 | 6,270.00 | 6,320.00 | 6,320.00 | 489,461 |
| 2026-01-29 | 6,140.00 | 6,290.00 | 6,140.00 | 6,230.00 | 6,230.00 | 295,802 |
| 2026-01-28 | 6,150.00 | 6,210.00 | 6,130.00 | 6,140.00 | 6,140.00 | 392,674 |
| 2026-01-27 | 6,250.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | 531,893 |
| 2026-01-26 | 6,380.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | 527,189 |
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.