Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,800.00 | 8,940.00 | 8,770.00 | 8,850.00 | 8,045.46 | 526,680 |
| 2024-11-08 | 8,860.00 | 8,910.00 | 8,820.00 | 8,820.00 | 8,018.18 | 430,100 |
| 2024-11-07 | 8,950.00 | 8,970.00 | 8,840.00 | 8,860.00 | 8,054.55 | 426,910 |
| 2024-11-06 | 8,740.00 | 8,880.00 | 8,690.00 | 8,870.00 | 8,063.64 | 819,060 |
| 2024-11-05 | 8,720.00 | 8,750.00 | 8,660.00 | 8,700.00 | 7,909.09 | 643,060 |
| 2024-11-04 | 8,850.00 | 8,850.00 | 8,710.00 | 8,750.00 | 7,954.55 | 744,920 |
| 2024-11-01 | 8,780.00 | 8,880.00 | 8,780.00 | 8,840.00 | 8,036.36 | 668,690 |
| 2024-10-31 | 8,820.00 | 8,890.00 | 8,770.00 | 8,780.00 | 7,981.82 | 803,550 |
| 2024-10-30 | 8,820.00 | 8,860.00 | 8,800.00 | 8,800.00 | 8,000.00 | 317,240 |
| 2024-10-29 | 8,840.00 | 8,840.00 | 8,790.00 | 8,820.00 | 8,018.18 | 532,510 |
| 2024-10-28 | 8,790.00 | 8,870.00 | 8,760.00 | 8,760.00 | 7,963.64 | 322,300 |
| 2024-10-25 | 8,760.00 | 8,850.00 | 8,750.00 | 8,790.00 | 7,990.91 | 573,320 |
| 2024-10-24 | 9,020.00 | 9,030.00 | 8,760.00 | 8,760.00 | 7,963.64 | 1,159,290 |
| 2024-10-23 | 9,000.00 | 9,080.00 | 8,970.00 | 9,030.00 | 8,209.09 | 646,580 |
| 2024-10-22 | 9,050.00 | 9,140.00 | 9,020.00 | 9,020.00 | 8,200.00 | 486,200 |
| 2024-10-21 | 9,100.00 | 9,150.00 | 9,080.00 | 9,100.00 | 8,272.73 | 474,320 |
| 2024-10-18 | 9,170.00 | 9,190.00 | 9,110.00 | 9,110.00 | 8,281.82 | 527,230 |
| 2024-10-17 | 9,130.00 | 9,160.00 | 9,100.00 | 9,160.00 | 8,327.27 | 689,810 |
| 2024-10-16 | 9,130.00 | 9,160.00 | 9,100.00 | 9,130.00 | 8,300.00 | 631,400 |
| 2024-10-15 | 9,280.00 | 9,300.00 | 9,150.00 | 9,160.00 | 8,327.27 | 722,920 |
| 2024-10-14 | 9,200.00 | 9,300.00 | 9,180.00 | 9,240.00 | 8,400.00 | 817,080 |
| 2024-10-11 | 9,140.00 | 9,140.00 | 9,090.00 | 9,140.00 | 8,309.09 | 885,830 |
| 2024-10-10 | 9,150.00 | 9,180.00 | 9,100.00 | 9,100.00 | 8,272.73 | 678,920 |
| 2024-10-09 | 9,110.00 | 9,180.00 | 9,110.00 | 9,120.00 | 8,290.91 | 404,140 |
| 2024-10-08 | 9,120.00 | 9,200.00 | 9,050.00 | 9,100.00 | 8,272.73 | 421,630 |
| 2024-10-07 | 9,150.00 | 9,210.00 | 9,100.00 | 9,100.00 | 8,272.73 | 408,210 |
| 2024-10-04 | 9,130.00 | 9,200.00 | 9,100.00 | 9,110.00 | 8,281.82 | 644,380 |
| 2024-10-03 | 9,310.00 | 9,410.00 | 9,130.00 | 9,130.00 | 8,300.00 | 1,390,510 |
| 2024-10-02 | 9,320.00 | 9,430.00 | 9,320.00 | 9,320.00 | 8,472.73 | 687,060 |
| 2024-10-01 | 9,340.00 | 9,440.00 | 9,340.00 | 9,370.00 | 8,518.18 | 1,045,330 |
| 2024-09-30 | 9,400.00 | 9,440.00 | 9,330.00 | 9,330.00 | 8,481.82 | 1,027,400 |
| 2024-09-27 | 9,320.00 | 9,480.00 | 9,310.00 | 9,400.00 | 8,545.46 | 1,759,890 |
| 2024-09-26 | 9,320.00 | 9,390.00 | 9,260.00 | 9,310.00 | 8,463.64 | 1,209,450 |
| 2024-09-25 | 9,200.00 | 9,270.00 | 9,180.00 | 9,270.00 | 8,427.27 | 974,490 |
| 2024-09-24 | 9,120.00 | 9,180.00 | 9,120.00 | 9,150.00 | 8,318.18 | 673,420 |
| 2024-09-23 | 9,220.00 | 9,280.00 | 9,150.00 | 9,150.00 | 8,318.18 | 585,200 |
| 2024-09-20 | 9,210.00 | 9,240.00 | 9,180.00 | 9,220.00 | 8,381.82 | 967,450 |
| 2024-09-19 | 9,120.00 | 9,190.00 | 9,120.00 | 9,130.00 | 8,300.00 | 836,990 |
| 2024-09-18 | 9,030.00 | 9,190.00 | 9,030.00 | 9,110.00 | 8,281.82 | 941,710 |
| 2024-09-17 | 9,000.00 | 9,080.00 | 8,960.00 | 9,030.00 | 8,209.09 | 1,158,960 |
| 2024-09-16 | 9,030.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,136.36 | 444,510 |
| 2024-09-13 | 9,050.00 | 9,090.00 | 9,000.00 | 9,020.00 | 8,200.00 | 578,380 |
| 2024-09-12 | 9,080.00 | 9,080.00 | 9,000.00 | 9,010.00 | 8,190.91 | 633,930 |
| 2024-09-11 | 8,950.00 | 9,060.00 | 8,890.00 | 9,000.00 | 8,181.82 | 1,272,480 |
| 2024-09-10 | 9,150.00 | 9,160.00 | 8,980.00 | 9,010.00 | 8,190.91 | 1,130,470 |
| 2024-09-09 | 9,100.00 | 9,100.00 | 9,020.00 | 9,020.00 | 8,200.00 | 581,020 |
| 2024-09-06 | 9,120.00 | 9,160.00 | 9,000.00 | 9,040.00 | 8,218.18 | 931,590 |
| 2024-09-05 | 9,190.00 | 9,270.00 | 9,090.00 | 9,120.00 | 8,290.91 | 629,640 |
| 2024-09-04 | 9,220.00 | 9,280.00 | 9,100.00 | 9,180.00 | 8,345.46 | 935,000 |
| 2024-08-30 | 9,450.00 | 9,510.00 | 9,380.00 | 9,380.00 | 8,527.27 | 733,700 |
| 2024-08-29 | 9,550.00 | 9,590.00 | 9,420.00 | 9,430.00 | 8,572.73 | 847,770 |
| 2024-08-28 | 9,420.00 | 9,550.00 | 9,390.00 | 9,510.00 | 8,645.46 | 2,710,400 |
| 2024-08-27 | 9,450.00 | 9,500.00 | 9,380.00 | 9,460.00 | 8,600.00 | 924,550 |
| 2024-08-26 | 9,400.00 | 9,580.00 | 9,370.00 | 9,450.00 | 8,590.91 | 1,779,910 |
| 2024-08-23 | 9,350.00 | 9,490.00 | 9,280.00 | 9,320.00 | 8,472.73 | 1,359,710 |
| 2024-08-22 | 9,470.00 | 9,500.00 | 9,310.00 | 9,360.00 | 8,509.09 | 1,211,210 |
| 2024-08-21 | 9,550.00 | 9,620.00 | 9,460.00 | 9,540.00 | 8,672.73 | 1,051,820 |
| 2024-08-20 | 9,270.00 | 9,700.00 | 9,270.00 | 9,530.00 | 8,663.64 | 1,770,230 |
| 2024-08-19 | 9,410.00 | 9,410.00 | 9,210.00 | 9,300.00 | 8,454.55 | 629,750 |
| 2024-08-16 | 8,920.00 | 9,290.00 | 8,920.00 | 9,270.00 | 8,427.27 | 1,613,480 |
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.