Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,030.00 | 8,030.00 | 7,950.00 | 7,950.00 | 7,227.27 | 644,600 |
| 2025-02-10 | 8,100.00 | 8,100.00 | 8,010.00 | 8,020.00 | 7,290.91 | 470,250 |
| 2025-02-07 | 8,050.00 | 8,130.00 | 8,020.00 | 8,070.00 | 7,336.36 | 487,850 |
| 2025-02-06 | 8,150.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,309.09 | 385,990 |
| 2025-02-05 | 8,070.00 | 8,140.00 | 8,040.00 | 8,100.00 | 7,363.64 | 755,700 |
| 2025-02-04 | 7,900.00 | 8,040.00 | 7,850.00 | 8,040.00 | 7,309.09 | 769,890 |
| 2025-02-03 | 7,880.00 | 7,950.00 | 7,800.00 | 7,880.00 | 7,163.64 | 630,850 |
| 2025-01-24 | 8,010.00 | 8,010.00 | 7,880.00 | 7,880.00 | 7,163.64 | 548,790 |
| 2025-01-23 | 7,900.00 | 7,920.00 | 7,850.00 | 7,910.00 | 7,190.91 | 384,560 |
| 2025-01-22 | 7,950.00 | 8,000.00 | 7,860.00 | 7,860.00 | 7,145.46 | 470,800 |
| 2025-01-21 | 8,080.00 | 8,080.00 | 7,950.00 | 7,950.00 | 7,227.27 | 439,450 |
| 2025-01-20 | 8,120.00 | 8,130.00 | 8,030.00 | 8,030.00 | 7,300.00 | 343,090 |
| 2025-01-17 | 8,010.00 | 8,100.00 | 8,000.00 | 8,030.00 | 7,300.00 | 295,570 |
| 2025-01-16 | 8,050.00 | 8,140.00 | 7,990.00 | 8,020.00 | 7,290.91 | 357,280 |
| 2025-01-15 | 7,890.00 | 8,080.00 | 7,890.00 | 7,980.00 | 7,254.55 | 532,510 |
| 2025-01-14 | 7,990.00 | 7,990.00 | 7,850.00 | 7,890.00 | 7,172.73 | 320,980 |
| 2025-01-13 | 8,000.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,172.73 | 648,120 |
| 2025-01-10 | 8,250.00 | 8,350.00 | 8,000.00 | 8,000.00 | 7,272.73 | 727,100 |
| 2025-01-09 | 8,360.00 | 8,380.00 | 8,250.00 | 8,250.00 | 7,500.00 | 372,570 |
| 2025-01-08 | 8,360.00 | 8,380.00 | 8,290.00 | 8,350.00 | 7,590.91 | 395,780 |
| 2025-01-07 | 8,490.00 | 8,530.00 | 8,250.00 | 8,360.00 | 7,600.00 | 541,860 |
| 2025-01-06 | 8,560.00 | 8,650.00 | 8,350.00 | 8,490.00 | 7,718.18 | 660,330 |
| 2025-01-03 | 8,670.00 | 8,680.00 | 8,530.00 | 8,560.00 | 7,781.82 | 404,690 |
| 2025-01-02 | 8,560.00 | 8,690.00 | 8,560.00 | 8,650.00 | 7,863.64 | 193,380 |
| 2024-12-31 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 7,818.18 | 501,490 |
| 2024-12-30 | 8,780.00 | 8,800.00 | 8,690.00 | 8,690.00 | 7,900.00 | 236,060 |
| 2024-12-27 | 8,880.00 | 8,880.00 | 8,750.00 | 8,750.00 | 7,954.55 | 495,770 |
| 2024-12-26 | 8,690.00 | 8,990.00 | 8,690.00 | 8,850.00 | 8,045.46 | 1,372,030 |
| 2024-12-25 | 8,600.00 | 8,740.00 | 8,600.00 | 8,650.00 | 7,863.64 | 471,020 |
| 2024-12-24 | 8,580.00 | 8,600.00 | 8,540.00 | 8,550.00 | 7,772.73 | 403,590 |
| 2024-12-23 | 8,630.00 | 8,680.00 | 8,600.00 | 8,600.00 | 7,818.18 | 267,630 |
| 2024-12-20 | 8,610.00 | 8,680.00 | 8,560.00 | 8,630.00 | 7,845.46 | 513,260 |
| 2024-12-19 | 8,660.00 | 8,700.00 | 8,500.00 | 8,610.00 | 7,827.27 | 759,990 |
| 2024-12-18 | 8,660.00 | 8,750.00 | 8,660.00 | 8,730.00 | 7,936.36 | 428,890 |
| 2024-12-17 | 8,680.00 | 8,740.00 | 8,650.00 | 8,720.00 | 7,927.27 | 290,840 |
| 2024-12-16 | 8,740.00 | 8,760.00 | 8,680.00 | 8,680.00 | 7,890.91 | 309,870 |
| 2024-12-13 | 8,830.00 | 8,850.00 | 8,750.00 | 8,750.00 | 7,954.55 | 442,640 |
| 2024-12-12 | 8,900.00 | 8,950.00 | 8,830.00 | 8,850.00 | 8,045.46 | 384,010 |
| 2024-12-11 | 8,980.00 | 8,980.00 | 8,870.00 | 8,910.00 | 8,100.00 | 616,990 |
| 2024-12-10 | 8,910.00 | 9,050.00 | 8,910.00 | 8,980.00 | 8,163.64 | 613,140 |
| 2024-12-09 | 8,960.00 | 8,970.00 | 8,900.00 | 8,920.00 | 8,109.09 | 526,570 |
| 2024-12-06 | 8,820.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,090.91 | 1,020,360 |
| 2024-12-05 | 8,660.00 | 8,860.00 | 8,650.00 | 8,860.00 | 8,054.55 | 1,008,040 |
| 2024-12-04 | 8,700.00 | 8,750.00 | 8,650.00 | 8,660.00 | 7,872.73 | 530,090 |
| 2024-12-03 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,909.09 | 740,190 |
| 2024-12-02 | 8,720.00 | 8,800.00 | 8,690.00 | 8,700.00 | 7,909.09 | 556,490 |
| 2024-11-29 | 8,610.00 | 8,770.00 | 8,610.00 | 8,680.00 | 7,890.91 | 637,340 |
| 2024-11-28 | 8,620.00 | 8,680.00 | 8,600.00 | 8,610.00 | 7,827.27 | 378,730 |
| 2024-11-27 | 8,650.00 | 8,690.00 | 8,600.00 | 8,610.00 | 7,827.27 | 331,540 |
| 2024-11-26 | 8,610.00 | 8,730.00 | 8,600.00 | 8,660.00 | 7,872.73 | 566,720 |
| 2024-11-25 | 8,540.00 | 8,650.00 | 8,540.00 | 8,570.00 | 7,790.91 | 433,180 |
| 2024-11-22 | 8,650.00 | 8,650.00 | 8,550.00 | 8,560.00 | 7,781.82 | 315,590 |
| 2024-11-21 | 8,650.00 | 8,660.00 | 8,540.00 | 8,610.00 | 7,827.27 | 261,140 |
| 2024-11-20 | 8,510.00 | 8,700.00 | 8,430.00 | 8,590.00 | 7,809.09 | 571,120 |
| 2024-11-19 | 8,620.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,727.27 | 429,330 |
| 2024-11-18 | 8,630.00 | 8,680.00 | 8,520.00 | 8,620.00 | 7,836.36 | 453,310 |
| 2024-11-15 | 8,890.00 | 8,890.00 | 8,550.00 | 8,620.00 | 7,836.36 | 1,202,080 |
| 2024-11-14 | 9,080.00 | 9,160.00 | 8,800.00 | 8,820.00 | 8,018.18 | 1,139,270 |
| 2024-11-13 | 9,120.00 | 9,120.00 | 8,960.00 | 9,050.00 | 8,227.27 | 542,520 |
| 2024-11-12 | 8,870.00 | 9,230.00 | 8,870.00 | 9,120.00 | 8,290.91 | 1,738,990 |
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.