Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,450.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,380.00 | 346,568 |
| 2026-01-22 | 6,470.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,440.00 | 702,060 |
| 2026-01-21 | 6,450.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,410.00 | 387,621 |
| 2026-01-20 | 6,490.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,450.00 | 381,086 |
| 2026-01-19 | 6,510.00 | 6,510.00 | 6,420.00 | 6,440.00 | 6,440.00 | 467,911 |
| 2026-01-16 | 6,570.00 | 6,590.00 | 6,430.00 | 6,430.00 | 6,430.00 | 452,976 |
| 2026-01-15 | 6,570.00 | 6,610.00 | 6,500.00 | 6,520.00 | 6,520.00 | 464,182 |
| 2026-01-14 | 6,560.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 507,459 |
| 2026-01-13 | 6,500.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | 870,776 |
| 2026-01-12 | 6,370.00 | 6,490.00 | 6,240.00 | 6,490.00 | 6,490.00 | 990,068 |
| 2026-01-09 | 6,400.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,380.00 | 225,855 |
| 2026-01-08 | 6,460.00 | 6,510.00 | 6,400.00 | 6,400.00 | 6,400.00 | 381,815 |
| 2026-01-07 | 6,360.00 | 6,510.00 | 6,360.00 | 6,460.00 | 6,460.00 | 484,066 |
| 2026-01-06 | 6,400.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | 446,109 |
| 2026-01-05 | 6,450.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | 223,947 |
| 2025-12-31 | 6,470.00 | 6,490.00 | 6,410.00 | 6,440.00 | 6,440.00 | 355,926 |
| 2025-12-30 | 6,500.00 | 6,590.00 | 6,470.00 | 6,470.00 | 6,470.00 | 204,274 |
| 2025-12-29 | 6,520.00 | 6,550.00 | 6,490.00 | 6,520.00 | 6,520.00 | 214,476 |
| 2025-12-26 | 6,600.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,520.00 | 497,961 |
| 2025-12-25 | 6,580.00 | 6,640.00 | 6,580.00 | 6,580.00 | 6,580.00 | 490,956 |
| 2025-12-24 | 6,630.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | 332,856 |
| 2025-12-23 | 6,620.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,630.00 | 273,655 |
| 2025-12-22 | 6,620.00 | 6,670.00 | 6,590.00 | 6,620.00 | 6,620.00 | 309,277 |
| 2025-12-19 | 6,620.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | 413,368 |
| 2025-12-18 | 6,670.00 | 6,710.00 | 6,610.00 | 6,610.00 | 6,610.00 | 195,897 |
| 2025-12-17 | 6,700.00 | 6,760.00 | 6,650.00 | 6,650.00 | 6,650.00 | 177,701 |
| 2025-12-16 | 6,630.00 | 6,730.00 | 6,570.00 | 6,680.00 | 6,680.00 | 431,672 |
| 2025-12-15 | 6,600.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,620.00 | 460,869 |
| 2025-12-12 | 6,850.00 | 6,890.00 | 6,600.00 | 6,600.00 | 6,600.00 | 328,425 |
| 2025-12-11 | 6,930.00 | 6,960.00 | 6,840.00 | 6,850.00 | 6,850.00 | 234,393 |
| 2025-12-10 | 6,780.00 | 6,910.00 | 6,740.00 | 6,910.00 | 6,910.00 | 237,336 |
| 2025-12-09 | 6,900.00 | 6,900.00 | 6,760.00 | 6,780.00 | 6,780.00 | 317,699 |
| 2025-12-08 | 6,920.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,860.00 | 266,998 |
| 2025-12-05 | 6,980.00 | 6,990.00 | 6,920.00 | 6,920.00 | 6,920.00 | 190,127 |
| 2025-12-04 | 6,950.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,970.00 | 629,530 |
| 2025-12-03 | 6,900.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,940.00 | 275,757 |
| 2025-12-02 | 6,900.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,900.00 | 270,368 |
| 2025-12-01 | 6,910.00 | 6,990.00 | 6,880.00 | 6,890.00 | 6,890.00 | 349,032 |
| 2025-11-28 | 7,010.00 | 7,030.00 | 6,940.00 | 6,960.00 | 6,960.00 | 427,655 |
| 2025-11-27 | 7,030.00 | 7,040.00 | 6,970.00 | 7,030.00 | 7,030.00 | 253,602 |
| 2025-11-26 | 6,980.00 | 7,060.00 | 6,980.00 | 7,040.00 | 7,040.00 | 174,834 |
| 2025-11-25 | 7,040.00 | 7,080.00 | 6,900.00 | 7,010.00 | 7,010.00 | 356,692 |
| 2025-11-24 | 7,060.00 | 7,090.00 | 7,030.00 | 7,030.00 | 7,030.00 | 205,082 |
| 2025-11-21 | 7,150.00 | 7,150.00 | 7,010.00 | 7,060.00 | 7,060.00 | 479,884 |
| 2025-11-20 | 7,100.00 | 7,210.00 | 7,080.00 | 7,150.00 | 7,150.00 | 767,649 |
| 2025-11-19 | 7,150.00 | 7,200.00 | 6,990.00 | 7,090.00 | 7,090.00 | 367,007 |
| 2025-11-18 | 7,010.00 | 7,240.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,014,650 |
| 2025-11-17 | 6,940.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,990.00 | 474,187 |
| 2025-11-14 | 6,890.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,890.00 | 244,135 |
| 2025-11-13 | 6,900.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,900.00 | 337,087 |
| 2025-11-12 | 6,800.00 | 6,990.00 | 6,750.00 | 6,890.00 | 6,890.00 | 710,774 |
| 2025-11-11 | 6,760.00 | 6,830.00 | 6,710.00 | 6,780.00 | 6,780.00 | 214,351 |
| 2025-11-10 | 6,820.00 | 6,830.00 | 6,730.00 | 6,800.00 | 6,800.00 | 165,666 |
| 2025-11-07 | 6,860.00 | 6,860.00 | 6,740.00 | 6,840.00 | 6,840.00 | 294,951 |
| 2025-11-06 | 6,940.00 | 6,940.00 | 6,800.00 | 6,860.00 | 6,860.00 | 199,311 |
| 2025-11-05 | 6,930.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,880.00 | 192,425 |
| 2025-11-04 | 6,800.00 | 6,920.00 | 6,680.00 | 6,920.00 | 6,920.00 | 449,362 |
| 2025-11-03 | 7,010.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,850.00 | 361,847 |
| 2025-10-31 | 7,040.00 | 7,100.00 | 7,010.00 | 7,010.00 | 7,010.00 | 379,789 |
| 2025-10-30 | 7,020.00 | 7,190.00 | 7,020.00 | 7,050.00 | 7,050.00 | 467,513 |
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.