Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,030.00 | 8,190.00 | 8,030.00 | 8,180.00 | 7,436.36 | 2,144,250 |
| 2025-08-01 | 8,140.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,281.82 | 2,326,929 |
| 2025-07-31 | 8,200.00 | 8,200.00 | 7,990.00 | 8,070.00 | 7,336.36 | 3,418,654 |
| 2025-07-30 | 8,170.00 | 8,250.00 | 8,000.00 | 8,180.00 | 7,436.36 | 2,537,449 |
| 2025-07-29 | 8,880.00 | 8,880.00 | 8,200.00 | 8,200.00 | 7,454.55 | 3,428,195 |
| 2025-07-28 | 8,330.00 | 8,850.00 | 8,250.00 | 8,720.00 | 7,927.27 | 5,807,594 |
| 2025-07-25 | 8,380.00 | 8,420.00 | 8,300.00 | 8,320.00 | 7,563.64 | 1,856,959 |
| 2025-07-24 | 8,280.00 | 8,400.00 | 8,250.00 | 8,340.00 | 7,581.82 | 2,407,280 |
| 2025-07-23 | 8,180.00 | 8,250.00 | 8,100.00 | 8,140.00 | 7,400.00 | 1,462,489 |
| 2025-07-22 | 8,030.00 | 8,200.00 | 8,030.00 | 8,180.00 | 7,436.36 | 1,800,314 |
| 2025-07-21 | 8,150.00 | 8,280.00 | 8,060.00 | 8,060.00 | 7,327.27 | 1,877,915 |
| 2025-07-18 | 8,260.00 | 8,300.00 | 8,100.00 | 8,170.00 | 7,427.27 | 2,187,904 |
| 2025-07-17 | 8,100.00 | 8,310.00 | 8,100.00 | 8,220.00 | 7,472.73 | 3,208,823 |
| 2025-07-16 | 7,900.00 | 8,100.00 | 7,830.00 | 8,070.00 | 7,336.36 | 1,690,221 |
| 2025-07-15 | 7,960.00 | 8,130.00 | 7,900.00 | 7,910.00 | 7,190.91 | 3,760,064 |
| 2025-07-14 | 7,850.00 | 7,970.00 | 7,800.00 | 7,890.00 | 7,172.73 | 2,396,597 |
| 2025-07-11 | 7,760.00 | 7,890.00 | 7,730.00 | 7,840.00 | 7,127.27 | 2,729,452 |
| 2025-07-10 | 7,650.00 | 7,760.00 | 7,600.00 | 7,720.00 | 7,018.18 | 2,348,532 |
| 2025-07-09 | 7,600.00 | 7,650.00 | 7,550.00 | 7,590.00 | 6,900.00 | 1,581,429 |
| 2025-07-08 | 7,580.00 | 7,620.00 | 7,480.00 | 7,590.00 | 6,900.00 | 1,992,843 |
| 2025-07-07 | 7,460.00 | 7,520.00 | 7,410.00 | 7,490.00 | 6,809.09 | 1,464,905 |
| 2025-07-04 | 7,510.00 | 7,540.00 | 7,370.00 | 7,400.00 | 6,727.27 | 1,229,298 |
| 2025-07-03 | 7,600.00 | 7,650.00 | 7,400.00 | 7,450.00 | 6,772.73 | 2,039,336 |
| 2025-07-02 | 7,360.00 | 7,740.00 | 7,340.00 | 7,680.00 | 6,981.82 | 3,764,351 |
| 2025-07-01 | 7,590.00 | 7,590.00 | 7,330.00 | 7,330.00 | 6,663.64 | 1,216,306 |
| 2025-06-30 | 7,340.00 | 7,550.00 | 7,340.00 | 7,470.00 | 6,790.91 | 1,337,032 |
| 2025-06-27 | 7,250.00 | 7,610.00 | 7,200.00 | 7,340.00 | 6,672.73 | 1,476,516 |
| 2025-06-26 | 7,230.00 | 7,330.00 | 7,170.00 | 7,250.00 | 6,590.91 | 1,100,652 |
| 2025-06-25 | 7,260.00 | 7,260.00 | 7,190.00 | 7,220.00 | 6,563.64 | 676,954 |
| 2025-06-24 | 7,210.00 | 7,310.00 | 7,180.00 | 7,200.00 | 6,545.46 | 1,390,784 |
| 2025-06-23 | 7,280.00 | 7,280.00 | 7,150.00 | 7,170.00 | 6,518.18 | 482,206 |
| 2025-06-20 | 7,070.00 | 7,390.00 | 7,040.00 | 7,340.00 | 6,672.73 | 1,732,820 |
| 2025-06-19 | 7,110.00 | 7,110.00 | 7,020.00 | 7,070.00 | 6,427.27 | 485,328 |
| 2025-06-18 | 7,170.00 | 7,190.00 | 7,090.00 | 7,120.00 | 6,472.73 | 1,149,317 |
| 2025-06-17 | 7,190.00 | 7,210.00 | 7,130.00 | 7,140.00 | 6,490.91 | 419,510 |
| 2025-06-16 | 7,010.00 | 7,150.00 | 7,010.00 | 7,140.00 | 6,490.91 | 504,624 |
| 2025-06-13 | 7,090.00 | 7,130.00 | 6,990.00 | 7,030.00 | 6,390.91 | 796,749 |
| 2025-06-12 | 7,100.00 | 7,140.00 | 7,070.00 | 7,130.00 | 6,481.82 | 566,424 |
| 2025-06-11 | 7,100.00 | 7,100.00 | 7,000.00 | 7,030.00 | 6,390.91 | 632,852 |
| 2025-06-10 | 7,080.00 | 7,150.00 | 7,070.00 | 7,070.00 | 6,427.27 | 751,809 |
| 2025-06-09 | 7,320.00 | 7,320.00 | 7,100.00 | 7,110.00 | 6,463.64 | 880,291 |
| 2025-06-06 | 7,450.00 | 7,450.00 | 7,310.00 | 7,320.00 | 6,654.55 | 802,130 |
| 2025-06-05 | 7,380.00 | 7,490.00 | 7,370.00 | 7,450.00 | 6,772.73 | 1,114,521 |
| 2025-06-04 | 7,340.00 | 7,390.00 | 7,320.00 | 7,360.00 | 6,690.91 | 987,866 |
| 2025-06-03 | 7,420.00 | 7,420.00 | 7,300.00 | 7,340.00 | 6,672.73 | 886,948 |
| 2025-06-02 | 7,280.00 | 7,320.00 | 7,220.00 | 7,310.00 | 6,645.46 | 720,952 |
| 2025-05-30 | 7,410.00 | 7,410.00 | 7,210.00 | 7,270.00 | 6,609.09 | 921,483 |
| 2025-05-29 | 7,470.00 | 7,530.00 | 7,410.00 | 7,420.00 | 6,745.46 | 438,845 |
| 2025-05-28 | 7,550.00 | 7,590.00 | 7,450.00 | 7,450.00 | 6,772.73 | 1,136,275 |
| 2025-05-27 | 7,550.00 | 7,580.00 | 7,490.00 | 7,540.00 | 6,854.55 | 1,710,468 |
| 2025-05-26 | 6,990.00 | 7,450.00 | 6,850.00 | 7,450.00 | 6,772.73 | 2,695,617 |
| 2025-05-23 | 7,020.00 | 7,050.00 | 6,940.00 | 6,970.00 | 6,336.36 | 859,360 |
| 2025-05-22 | 7,020.00 | 7,100.00 | 7,010.00 | 7,010.00 | 6,372.73 | 517,665 |
| 2025-05-21 | 7,100.00 | 7,130.00 | 7,020.00 | 7,060.00 | 6,418.18 | 526,715 |
| 2025-05-20 | 7,070.00 | 7,150.00 | 7,030.00 | 7,090.00 | 6,445.46 | 722,421 |
| 2025-05-19 | 7,020.00 | 7,120.00 | 7,020.00 | 7,060.00 | 6,418.18 | 641,739 |
| 2025-05-16 | 7,140.00 | 7,200.00 | 7,120.00 | 7,120.00 | 6,472.73 | 495,540 |
| 2025-05-15 | 7,150.00 | 7,210.00 | 7,080.00 | 7,210.00 | 6,554.55 | 750,796 |
| 2025-05-14 | 7,100.00 | 7,180.00 | 7,100.00 | 7,140.00 | 6,490.91 | 889,012 |
| 2025-05-13 | 6,900.00 | 7,220.00 | 6,890.00 | 7,150.00 | 6,500.00 | 1,523,850 |
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.