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 |
| 2026-09-17 | 5,110.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 59,063 |
| 2026-09-16 | 5,210.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,160.00 | 52,595 |
| 2026-09-15 | 5,090.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 105,115 |
| 2026-09-14 | 5,160.00 | 5,190.00 | 5,030.00 | 5,090.00 | 5,090.00 | 245,079 |
| 2026-09-11 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | 154,006 |
| 2026-09-10 | 5,290.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | 199,581 |
| 2026-09-09 | 5,350.00 | 5,420.00 | 5,250.00 | 5,290.00 | 5,290.00 | 327,230 |
| 2026-09-08 | 5,450.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 374,013 |
| 2026-09-07 | 5,610.00 | 5,610.00 | 5,450.00 | 5,470.00 | 5,470.00 | 365,966 |
| 2026-09-04 | 5,670.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 359,319 |
| 2026-09-03 | 5,820.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | 236,109 |
| 2026-08-28 | 5,820.00 | 5,850.00 | 5,810.00 | 5,820.00 | 5,820.00 | 115,632 |
| 2026-08-27 | 5,840.00 | 5,880.00 | 5,800.00 | 5,820.00 | 5,820.00 | 167,746 |
| 2026-08-26 | 5,880.00 | 5,910.00 | 5,840.00 | 5,860.00 | 5,860.00 | 131,487 |
| 2026-08-25 | 5,950.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,900.00 | 146,486 |
| 2026-08-24 | 5,950.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 369,054 |
| 2026-08-21 | 5,900.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 214,739 |
| 2026-08-20 | 5,920.00 | 5,930.00 | 5,880.00 | 5,890.00 | 5,890.00 | 215,399 |
| 2026-08-19 | 5,860.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,920.00 | 190,626 |
| 2026-08-18 | 5,870.00 | 5,910.00 | 5,870.00 | 5,890.00 | 5,890.00 | 90,429 |
| 2026-08-17 | 5,840.00 | 5,880.00 | 5,840.00 | 5,860.00 | 5,860.00 | 109,487 |
| 2026-08-14 | 5,930.00 | 5,960.00 | 5,860.00 | 5,860.00 | 5,860.00 | 368,849 |
| 2026-08-13 | 5,970.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,930.00 | 140,139 |
| 2026-08-12 | 5,990.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,950.00 | 167,904 |
| 2026-08-11 | 6,010.00 | 6,050.00 | 5,990.00 | 6,000.00 | 6,000.00 | 103,472 |
| 2026-08-10 | 6,030.00 | 6,050.00 | 6,000.00 | 6,040.00 | 6,040.00 | 163,569 |
| 2026-08-07 | 6,000.00 | 6,040.00 | 5,930.00 | 6,040.00 | 6,040.00 | 383,679 |
| 2026-08-06 | 6,000.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,950.00 | 147,991 |
| 2026-08-05 | 5,960.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | 495,028 |
| 2026-08-04 | 5,940.00 | 5,990.00 | 5,930.00 | 5,930.00 | 5,930.00 | 224,947 |
| 2026-08-03 | 5,880.00 | 5,980.00 | 5,880.00 | 5,970.00 | 5,970.00 | 252,460 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | 455,758 |
| 2026-07-30 | 5,800.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 349,459 |
| 2026-07-29 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 229,287 |
| 2026-07-28 | 5,590.00 | 5,770.00 | 5,580.00 | 5,770.00 | 5,770.00 | 403,985 |
| 2026-07-27 | 5,620.00 | 5,690.00 | 5,620.00 | 5,620.00 | 5,620.00 | 466,777 |
| 2026-07-24 | 5,680.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 264,167 |
| 2026-07-23 | 5,590.00 | 5,690.00 | 5,530.00 | 5,690.00 | 5,690.00 | 614,137 |
Page 1 of 21 · 1,247 trading daysOlder →
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.