Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,870.00 | 6,900.00 | 6,840.00 | 6,850.00 | 6,227.27 | 540,336 |
| 2025-05-09 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,227.27 | 279,152 |
| 2025-05-08 | 6,900.00 | 6,900.00 | 6,830.00 | 6,840.00 | 6,218.18 | 620,724 |
| 2025-05-07 | 6,820.00 | 6,900.00 | 6,820.00 | 6,830.00 | 6,209.09 | 500,426 |
| 2025-05-06 | 6,720.00 | 6,880.00 | 6,720.00 | 6,820.00 | 6,200.00 | 1,354,611 |
| 2025-05-05 | 6,880.00 | 6,880.00 | 6,670.00 | 6,720.00 | 6,109.09 | 442,709 |
| 2025-04-29 | 6,740.00 | 6,740.00 | 6,690.00 | 6,700.00 | 6,090.91 | 216,150 |
| 2025-04-28 | 6,800.00 | 6,800.00 | 6,680.00 | 6,700.00 | 6,090.91 | 384,120 |
| 2025-04-25 | 6,610.00 | 6,780.00 | 6,600.00 | 6,760.00 | 6,145.46 | 962,720 |
| 2025-04-24 | 6,330.00 | 6,630.00 | 6,330.00 | 6,600.00 | 6,000.00 | 1,297,670 |
| 2025-04-23 | 6,370.00 | 6,370.00 | 6,180.00 | 6,300.00 | 5,727.27 | 613,580 |
| 2025-04-22 | 6,400.00 | 6,400.00 | 5,960.00 | 6,150.00 | 5,590.91 | 1,326,710 |
| 2025-04-21 | 6,500.00 | 6,570.00 | 6,310.00 | 6,400.00 | 5,818.18 | 534,050 |
| 2025-04-18 | 6,440.00 | 6,540.00 | 6,410.00 | 6,490.00 | 5,900.00 | 696,300 |
| 2025-04-17 | 6,380.00 | 6,400.00 | 6,020.00 | 6,340.00 | 5,763.64 | 582,780 |
| 2025-04-16 | 6,510.00 | 6,590.00 | 6,380.00 | 6,400.00 | 5,818.18 | 641,850 |
| 2025-04-15 | 6,610.00 | 6,730.00 | 6,550.00 | 6,550.00 | 5,954.55 | 671,220 |
| 2025-04-14 | 6,690.00 | 6,750.00 | 6,620.00 | 6,710.00 | 6,100.00 | 876,810 |
| 2025-04-11 | 6,700.00 | 6,730.00 | 6,300.00 | 6,730.00 | 6,118.18 | 2,250,490 |
| 2025-04-10 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,727.27 | 484,550 |
| 2025-04-09 | 5,890.00 | 6,180.00 | 5,890.00 | 5,890.00 | 5,354.55 | 2,839,540 |
| 2025-04-08 | 6,400.00 | 6,420.00 | 6,330.00 | 6,330.00 | 5,754.55 | 2,652,320 |
| 2025-04-04 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,181.82 | 3,072,520 |
| 2025-04-03 | 7,660.00 | 7,660.00 | 7,310.00 | 7,310.00 | 6,645.46 | 1,438,470 |
| 2025-04-02 | 7,920.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,145.46 | 521,730 |
| 2025-04-01 | 7,820.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,154.55 | 423,720 |
| 2025-03-31 | 7,900.00 | 7,930.00 | 7,810.00 | 7,810.00 | 7,100.00 | 1,109,350 |
| 2025-03-28 | 8,000.00 | 8,050.00 | 7,930.00 | 7,930.00 | 7,209.09 | 577,170 |
| 2025-03-27 | 7,990.00 | 8,020.00 | 7,900.00 | 8,020.00 | 7,290.91 | 1,356,410 |
| 2025-03-26 | 8,050.00 | 8,120.00 | 7,950.00 | 7,950.00 | 7,227.27 | 881,870 |
| 2025-03-25 | 8,050.00 | 8,100.00 | 8,030.00 | 8,030.00 | 7,300.00 | 689,150 |
| 2025-03-24 | 8,060.00 | 8,090.00 | 8,030.00 | 8,050.00 | 7,318.18 | 662,860 |
| 2025-03-21 | 8,130.00 | 8,130.00 | 8,040.00 | 8,060.00 | 7,327.27 | 651,970 |
| 2025-03-20 | 8,140.00 | 8,200.00 | 8,070.00 | 8,070.00 | 7,336.36 | 839,080 |
| 2025-03-19 | 8,120.00 | 8,260.00 | 8,100.00 | 8,140.00 | 7,400.00 | 858,000 |
| 2025-03-18 | 8,120.00 | 8,200.00 | 8,100.00 | 8,140.00 | 7,400.00 | 740,960 |
| 2025-03-17 | 8,030.00 | 8,110.00 | 8,020.00 | 8,100.00 | 7,363.64 | 889,350 |
| 2025-03-14 | 8,050.00 | 8,090.00 | 8,030.00 | 8,040.00 | 7,309.09 | 713,460 |
| 2025-03-13 | 8,100.00 | 8,140.00 | 8,050.00 | 8,070.00 | 7,336.36 | 724,900 |
| 2025-03-12 | 8,140.00 | 8,170.00 | 8,080.00 | 8,100.00 | 7,363.64 | 1,020,910 |
| 2025-03-11 | 8,100.00 | 8,100.00 | 8,010.00 | 8,100.00 | 7,363.64 | 909,260 |
| 2025-03-10 | 8,200.00 | 8,200.00 | 8,110.00 | 8,120.00 | 7,381.82 | 1,381,050 |
| 2025-03-07 | 8,200.00 | 8,280.00 | 8,160.00 | 8,170.00 | 7,427.27 | 1,047,200 |
| 2025-03-06 | 8,150.00 | 8,180.00 | 8,120.00 | 8,140.00 | 7,400.00 | 550,220 |
| 2025-03-05 | 8,190.00 | 8,250.00 | 8,100.00 | 8,120.00 | 7,381.82 | 1,274,680 |
| 2025-03-04 | 8,230.00 | 8,310.00 | 8,190.00 | 8,210.00 | 7,463.64 | 1,319,010 |
| 2025-03-03 | 8,490.00 | 8,490.00 | 8,340.00 | 8,370.00 | 7,609.09 | 654,500 |
| 2025-02-28 | 8,250.00 | 8,480.00 | 8,250.00 | 8,430.00 | 7,663.64 | 1,801,140 |
| 2025-02-27 | 8,240.00 | 8,240.00 | 8,150.00 | 8,200.00 | 7,454.55 | 645,590 |
| 2025-02-26 | 8,280.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,454.55 | 629,860 |
| 2025-02-25 | 8,280.00 | 8,340.00 | 8,230.00 | 8,270.00 | 7,518.18 | 776,600 |
| 2025-02-24 | 8,220.00 | 8,280.00 | 8,180.00 | 8,230.00 | 7,481.82 | 926,200 |
| 2025-02-21 | 8,330.00 | 8,330.00 | 8,230.00 | 8,230.00 | 7,481.82 | 502,590 |
| 2025-02-20 | 8,290.00 | 8,390.00 | 8,240.00 | 8,300.00 | 7,545.46 | 1,216,930 |
| 2025-02-19 | 8,300.00 | 8,320.00 | 8,220.00 | 8,270.00 | 7,518.18 | 826,430 |
| 2025-02-18 | 8,230.00 | 8,340.00 | 8,220.00 | 8,260.00 | 7,509.09 | 657,030 |
| 2025-02-17 | 8,160.00 | 8,250.00 | 8,160.00 | 8,220.00 | 7,472.73 | 802,890 |
| 2025-02-14 | 7,940.00 | 8,210.00 | 7,920.00 | 8,160.00 | 7,418.18 | 1,502,050 |
| 2025-02-13 | 8,000.00 | 8,000.00 | 7,920.00 | 7,920.00 | 7,200.00 | 551,540 |
| 2025-02-12 | 7,950.00 | 8,050.00 | 7,940.00 | 7,950.00 | 7,227.27 | 357,280 |
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.