Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,890.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 596,747 |
| 2025-10-28 | 6,840.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,870.00 | 349,372 |
| 2025-10-27 | 6,870.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | 356,009 |
| 2025-10-24 | 6,810.00 | 6,830.00 | 6,690.00 | 6,760.00 | 6,760.00 | 325,415 |
| 2025-10-23 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 431,668 |
| 2025-10-22 | 6,830.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 357,926 |
| 2025-10-21 | 6,700.00 | 6,800.00 | 6,500.00 | 6,770.00 | 6,770.00 | 1,053,507 |
| 2025-10-20 | 7,120.00 | 7,200.00 | 6,620.00 | 6,620.00 | 6,620.00 | 827,219 |
| 2025-10-17 | 7,080.00 | 7,220.00 | 7,080.00 | 7,110.00 | 7,110.00 | 662,901 |
| 2025-10-16 | 7,010.00 | 7,170.00 | 7,010.00 | 7,090.00 | 7,090.00 | 794,655 |
| 2025-10-15 | 7,300.00 | 7,310.00 | 7,050.00 | 7,060.00 | 7,060.00 | 1,363,701 |
| 2025-10-14 | 7,420.00 | 7,540.00 | 7,240.00 | 7,250.00 | 7,250.00 | 1,439,829 |
| 2025-10-13 | 7,430.00 | 7,560.00 | 7,390.00 | 7,400.00 | 7,400.00 | 1,686,216 |
| 2025-10-10 | 7,540.00 | 7,690.00 | 7,500.00 | 7,590.00 | 7,590.00 | 2,066,427 |
| 2025-10-09 | 7,640.00 | 7,700.00 | 7,500.00 | 7,520.00 | 7,520.00 | 1,557,944 |
| 2025-10-08 | 8,000.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | 1,624,872 |
| 2025-10-07 | 7,930.00 | 8,000.00 | 7,780.00 | 7,800.00 | 7,800.00 | 1,139,265 |
| 2025-10-06 | 8,690.00 | 8,750.00 | 8,530.00 | 8,600.00 | 7,818.18 | 2,036,675 |
| 2025-10-03 | 8,810.00 | 8,810.00 | 8,500.00 | 8,510.00 | 7,736.36 | 1,744,499 |
| 2025-10-02 | 9,010.00 | 9,020.00 | 8,600.00 | 8,770.00 | 7,972.73 | 1,288,950 |
| 2025-10-01 | 8,900.00 | 9,100.00 | 8,800.00 | 9,010.00 | 8,190.91 | 1,153,961 |
| 2025-09-30 | 9,140.00 | 9,140.00 | 8,600.00 | 8,900.00 | 8,090.91 | 3,201,224 |
| 2025-09-29 | 9,370.00 | 9,540.00 | 9,000.00 | 9,140.00 | 8,309.09 | 3,956,681 |
| 2025-09-26 | 9,080.00 | 9,380.00 | 9,070.00 | 9,330.00 | 8,481.82 | 4,019,020 |
| 2025-09-25 | 8,800.00 | 9,100.00 | 8,710.00 | 9,000.00 | 8,181.82 | 3,921,502 |
| 2025-09-24 | 8,660.00 | 8,800.00 | 8,460.00 | 8,770.00 | 7,972.73 | 2,098,434 |
| 2025-09-23 | 8,600.00 | 8,790.00 | 8,600.00 | 8,630.00 | 7,845.46 | 1,483,507 |
| 2025-09-22 | 8,520.00 | 8,840.00 | 8,510.00 | 8,570.00 | 7,790.91 | 2,770,455 |
| 2025-09-19 | 8,360.00 | 8,520.00 | 8,340.00 | 8,460.00 | 7,690.91 | 1,008,026 |
| 2025-09-18 | 8,400.00 | 8,540.00 | 8,230.00 | 8,350.00 | 7,590.91 | 1,111,866 |
| 2025-09-17 | 8,540.00 | 8,630.00 | 8,390.00 | 8,400.00 | 7,636.36 | 1,417,815 |
| 2025-09-16 | 8,760.00 | 8,790.00 | 8,560.00 | 8,570.00 | 7,790.91 | 1,514,646 |
| 2025-09-15 | 8,260.00 | 8,800.00 | 8,260.00 | 8,710.00 | 7,918.18 | 3,034,078 |
| 2025-09-12 | 8,190.00 | 8,310.00 | 8,160.00 | 8,250.00 | 7,500.00 | 1,190,428 |
| 2025-09-11 | 8,190.00 | 8,190.00 | 7,980.00 | 8,090.00 | 7,354.55 | 1,305,963 |
| 2025-09-10 | 8,280.00 | 8,280.00 | 8,120.00 | 8,130.00 | 7,390.91 | 743,005 |
| 2025-09-09 | 8,150.00 | 8,330.00 | 8,120.00 | 8,200.00 | 7,454.55 | 855,006 |
| 2025-09-08 | 8,470.00 | 8,470.00 | 8,190.00 | 8,190.00 | 7,445.46 | 1,491,507 |
| 2025-09-05 | 8,390.00 | 8,620.00 | 8,390.00 | 8,450.00 | 7,681.82 | 2,492,015 |
| 2025-09-04 | 8,310.00 | 8,390.00 | 8,310.00 | 8,370.00 | 7,609.09 | 927,821 |
| 2025-09-03 | 8,240.00 | 8,310.00 | 8,230.00 | 8,260.00 | 7,509.09 | 1,061,742 |
| 2025-08-29 | 8,300.00 | 8,340.00 | 8,180.00 | 8,210.00 | 7,463.64 | 1,525,657 |
| 2025-08-28 | 8,250.00 | 8,330.00 | 8,170.00 | 8,300.00 | 7,545.46 | 992,027 |
| 2025-08-27 | 8,200.00 | 8,260.00 | 8,180.00 | 8,200.00 | 7,454.55 | 1,448,539 |
| 2025-08-26 | 8,040.00 | 8,200.00 | 8,040.00 | 8,190.00 | 7,445.46 | 1,263,708 |
| 2025-08-25 | 8,200.00 | 8,250.00 | 8,000.00 | 8,040.00 | 7,309.09 | 1,125,525 |
| 2025-08-22 | 8,190.00 | 8,300.00 | 8,000.00 | 8,130.00 | 7,390.91 | 3,203,320 |
| 2025-08-21 | 8,650.00 | 8,690.00 | 8,300.00 | 8,300.00 | 7,545.46 | 2,675,785 |
| 2025-08-20 | 9,020.00 | 9,020.00 | 8,350.00 | 8,580.00 | 7,800.00 | 3,102,951 |
| 2025-08-19 | 8,780.00 | 9,060.00 | 8,700.00 | 8,930.00 | 8,118.18 | 4,141,062 |
| 2025-08-18 | 8,700.00 | 8,830.00 | 8,650.00 | 8,700.00 | 7,909.09 | 2,664,447 |
| 2025-08-15 | 9,090.00 | 9,100.00 | 8,620.00 | 8,690.00 | 7,900.00 | 3,541,848 |
| 2025-08-14 | 8,990.00 | 9,100.00 | 8,870.00 | 9,030.00 | 8,209.09 | 5,164,380 |
| 2025-08-13 | 8,660.00 | 8,790.00 | 8,460.00 | 8,790.00 | 7,990.91 | 3,484,535 |
| 2025-08-12 | 8,720.00 | 8,820.00 | 8,570.00 | 8,580.00 | 7,800.00 | 1,865,604 |
| 2025-08-11 | 8,840.00 | 8,940.00 | 8,600.00 | 8,660.00 | 7,872.73 | 3,121,395 |
| 2025-08-08 | 8,770.00 | 8,850.00 | 8,500.00 | 8,750.00 | 7,954.55 | 3,611,194 |
| 2025-08-07 | 8,580.00 | 8,750.00 | 8,490.00 | 8,720.00 | 7,927.27 | 5,046,265 |
| 2025-08-06 | 8,140.00 | 8,490.00 | 8,100.00 | 8,400.00 | 7,636.36 | 4,561,887 |
| 2025-08-05 | 8,230.00 | 8,260.00 | 8,030.00 | 8,100.00 | 7,363.64 | 3,447,066 |
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.