Sao Mai Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,630.00 | 4,700.00 | 4,610.00 | 4,620.00 | 4,620.00 | 232,637 |
| 2026-10-16 | 4,670.00 | 4,700.00 | 4,590.00 | 4,590.00 | 4,590.00 | 559,752 |
| 2026-10-15 | 4,760.00 | 4,820.00 | 4,670.00 | 4,670.00 | 4,670.00 | 514,500 |
| 2026-10-14 | 4,640.00 | 4,850.00 | 4,560.00 | 4,800.00 | 4,800.00 | 1,436,309 |
| 2026-10-13 | 4,820.00 | 4,830.00 | 4,590.00 | 4,680.00 | 4,680.00 | 418,974 |
| 2026-10-12 | 4,900.00 | 4,930.00 | 4,780.00 | 4,830.00 | 4,830.00 | 331,853 |
| 2026-10-09 | 4,900.00 | 5,110.00 | 4,900.00 | 4,910.00 | 4,910.00 | 701,413 |
| 2026-10-08 | 4,770.00 | 4,990.00 | 4,730.00 | 4,910.00 | 4,910.00 | 256,497 |
| 2026-10-07 | 4,800.00 | 4,840.00 | 4,710.00 | 4,770.00 | 4,770.00 | 104,306 |
| 2026-10-06 | 4,980.00 | 4,980.00 | 4,690.00 | 4,790.00 | 4,790.00 | 247,258 |
| 2026-10-05 | 5,010.00 | 5,030.00 | 4,890.00 | 4,950.00 | 4,950.00 | 103,775 |
| 2026-10-02 | 5,020.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | 115,076 |
| 2026-10-01 | 4,970.00 | 5,060.00 | 4,970.00 | 5,020.00 | 5,020.00 | 59,672 |
| 2026-09-30 | 4,970.00 | 5,030.00 | 4,920.00 | 4,970.00 | 4,970.00 | 62,668 |
| 2026-09-29 | 5,010.00 | 5,010.00 | 4,900.00 | 4,970.00 | 4,970.00 | 113,167 |
| 2026-09-28 | 5,110.00 | 5,110.00 | 4,980.00 | 5,000.00 | 5,000.00 | 186,515 |
| 2026-09-25 | 5,110.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 87,459 |
| 2026-09-24 | 5,180.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | 130,925 |
| 2026-09-23 | 5,240.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,210.00 | 284,956 |
| 2026-09-22 | 5,230.00 | 5,270.00 | 5,040.00 | 5,240.00 | 5,240.00 | 75,246 |
| 2026-09-21 | 5,240.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,230.00 | 92,250 |
| 2026-09-18 | 5,190.00 | 5,260.00 | 5,190.00 | 5,220.00 | 5,220.00 | 91,221 |
Page 1 of 1 · 22 trading days
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.