Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 47,750.00 | 47,800.00 | 46,500.00 | 47,050.00 | 42,264.17 | 16,100 |
| 2024-08-14 | 47,700.00 | 47,800.00 | 47,650.00 | 47,750.00 | 42,892.96 | 24,700 |
| 2024-08-13 | 47,600.00 | 47,800.00 | 47,400.00 | 47,650.00 | 42,803.14 | 10,400 |
| 2024-08-12 | 47,550.00 | 47,700.00 | 47,550.00 | 47,550.00 | 42,713.31 | 10,900 |
| 2024-08-09 | 47,300.00 | 47,850.00 | 47,100.00 | 47,550.00 | 42,713.31 | 12,200 |
| 2024-08-08 | 47,200.00 | 47,550.00 | 47,000.00 | 47,000.00 | 42,219.25 | 12,300 |
| 2024-08-07 | 47,200.00 | 47,200.00 | 46,750.00 | 46,750.00 | 41,994.68 | 17,100 |
| 2024-08-06 | 46,600.00 | 47,100.00 | 46,500.00 | 47,100.00 | 42,309.08 | 24,600 |
| 2024-08-05 | 48,500.00 | 48,900.00 | 47,050.00 | 47,050.00 | 42,264.17 | 29,100 |
| 2024-08-02 | 48,450.00 | 49,050.00 | 47,500.00 | 48,950.00 | 43,970.90 | 42,100 |
| 2024-08-01 | 49,000.00 | 49,000.00 | 47,050.00 | 48,450.00 | 43,521.76 | 27,000 |
| 2024-07-31 | 48,850.00 | 49,050.00 | 48,800.00 | 48,900.00 | 43,925.99 | 11,600 |
| 2024-07-30 | 49,000.00 | 49,600.00 | 48,550.00 | 48,850.00 | 43,881.07 | 10,900 |
| 2024-07-29 | 48,900.00 | 48,950.00 | 47,950.00 | 48,900.00 | 43,925.99 | 18,100 |
| 2024-07-26 | 49,650.00 | 49,650.00 | 48,500.00 | 48,900.00 | 43,925.99 | 14,900 |
| 2024-07-25 | 48,150.00 | 49,450.00 | 48,150.00 | 48,600.00 | 43,656.50 | 5,900 |
| 2024-07-24 | 49,150.00 | 49,150.00 | 46,500.00 | 49,150.00 | 44,150.56 | 81,900 |
| 2024-07-23 | 50,500.00 | 50,600.00 | 48,000.00 | 49,150.00 | 44,150.56 | 69,100 |
| 2024-07-22 | 49,300.00 | 49,800.00 | 47,000.00 | 49,500.00 | 44,464.96 | 41,300 |
| 2024-07-19 | 49,900.00 | 49,900.00 | 49,150.00 | 49,250.00 | 44,240.39 | 33,000 |
| 2024-07-18 | 49,200.00 | 49,900.00 | 49,200.00 | 49,900.00 | 44,824.27 | 30,200 |
| 2024-07-17 | 50,300.00 | 50,500.00 | 49,150.00 | 49,150.00 | 44,150.56 | 52,500 |
| 2024-07-16 | 50,500.00 | 50,700.00 | 50,100.00 | 50,400.00 | 45,273.41 | 49,200 |
| 2024-07-15 | 51,200.00 | 51,200.00 | 50,400.00 | 50,600.00 | 45,453.07 | 22,800 |
| 2024-07-12 | 51,100.00 | 51,200.00 | 50,600.00 | 51,200.00 | 45,992.04 | 47,500 |
| 2024-07-11 | 51,900.00 | 51,900.00 | 51,100.00 | 51,200.00 | 45,992.04 | 23,900 |
| 2024-07-10 | 52,200.00 | 52,200.00 | 51,600.00 | 51,800.00 | 46,531.01 | 19,700 |
| 2024-07-09 | 50,500.00 | 52,200.00 | 50,500.00 | 52,000.00 | 46,710.66 | 150,300 |
| 2024-07-08 | 50,000.00 | 51,300.00 | 50,000.00 | 51,200.00 | 45,992.04 | 58,200 |
| 2024-07-05 | 49,750.00 | 50,000.00 | 49,500.00 | 50,000.00 | 44,914.10 | 34,300 |
| 2024-07-04 | 49,800.00 | 49,800.00 | 49,300.00 | 49,800.00 | 44,734.44 | 16,700 |
| 2024-07-03 | 50,400.00 | 50,400.00 | 49,550.00 | 49,800.00 | 44,734.44 | 23,500 |
| 2024-07-02 | 49,000.00 | 49,550.00 | 49,000.00 | 49,550.00 | 44,509.87 | 18,900 |
| 2024-07-01 | 49,300.00 | 49,700.00 | 48,000.00 | 49,100.00 | 44,105.64 | 54,500 |
| 2024-06-28 | 49,050.00 | 49,750.00 | 49,050.00 | 49,050.00 | 44,060.73 | 28,700 |
| 2024-06-27 | 49,500.00 | 49,900.00 | 49,000.00 | 49,800.00 | 44,734.44 | 23,300 |
| 2024-06-26 | 49,300.00 | 49,750.00 | 49,200.00 | 49,500.00 | 44,464.96 | 17,600 |
| 2024-06-25 | 49,250.00 | 49,350.00 | 49,000.00 | 49,300.00 | 44,285.30 | 17,000 |
| 2024-06-24 | 50,200.00 | 50,200.00 | 49,000.00 | 49,250.00 | 44,240.39 | 80,300 |
| 2024-06-21 | 50,800.00 | 50,800.00 | 50,000.00 | 50,200.00 | 45,093.76 | 61,200 |
| 2024-06-20 | 51,700.00 | 52,000.00 | 50,900.00 | 50,900.00 | 45,722.55 | 66,300 |
| 2024-06-19 | 51,900.00 | 52,500.00 | 51,400.00 | 51,700.00 | 46,441.18 | 72,100 |
| 2024-06-18 | 51,400.00 | 52,000.00 | 51,000.00 | 51,400.00 | 46,171.69 | 52,700 |
| 2024-06-17 | 51,100.00 | 52,000.00 | 51,100.00 | 51,400.00 | 46,171.69 | 33,500 |
| 2024-06-14 | 52,000.00 | 52,500.00 | 50,700.00 | 51,900.00 | 46,620.83 | 63,800 |
| 2024-06-13 | 51,300.00 | 52,300.00 | 51,300.00 | 52,000.00 | 46,710.66 | 46,400 |
| 2024-06-12 | 51,900.00 | 51,900.00 | 51,300.00 | 51,300.00 | 46,081.87 | 53,800 |
| 2024-06-11 | 51,600.00 | 51,700.00 | 51,400.00 | 51,600.00 | 46,351.35 | 35,300 |
| 2024-06-10 | 51,400.00 | 51,800.00 | 50,700.00 | 51,500.00 | 46,261.52 | 92,000 |
| 2024-06-07 | 51,200.00 | 51,200.00 | 50,700.00 | 51,000.00 | 45,812.38 | 37,900 |
| 2024-06-06 | 50,800.00 | 51,800.00 | 50,800.00 | 51,200.00 | 45,992.04 | 42,100 |
| 2024-06-05 | 51,400.00 | 51,500.00 | 51,000.00 | 51,200.00 | 45,992.04 | 46,100 |
| 2024-06-04 | 51,000.00 | 51,700.00 | 50,800.00 | 51,400.00 | 46,171.69 | 73,700 |
| 2024-06-03 | 50,900.00 | 52,000.00 | 50,800.00 | 51,000.00 | 45,812.38 | 45,700 |
| 2024-05-31 | 51,000.00 | 51,600.00 | 50,500.00 | 50,500.00 | 45,363.24 | 69,900 |
| 2024-05-30 | 51,000.00 | 51,900.00 | 50,000.00 | 51,300.00 | 46,081.87 | 62,600 |
| 2024-05-29 | 52,000.00 | 52,900.00 | 51,500.00 | 52,300.00 | 46,980.15 | 46,800 |
| 2024-05-28 | 52,700.00 | 53,000.00 | 51,500.00 | 52,000.00 | 46,710.66 | 72,400 |
| 2024-05-27 | 51,200.00 | 52,600.00 | 50,900.00 | 52,600.00 | 47,249.63 | 65,000 |
| 2024-05-24 | 50,300.00 | 51,500.00 | 50,300.00 | 51,000.00 | 45,812.38 | 111,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 2,000.0000 VND |
| 2025-05-14 | 2,000.0000 VND |
| 2024-05-14 | 2,000.0000 VND |
| 2023-05-08 | 2,000.0000 VND |
| 2022-05-09 | 2,000.0000 VND |
| 2021-01-18 | 2,117.6471 VND |
| 2020-06-30 | 999.9995 VND |
| 2019-12-30 | 1,499.9993 VND |
| 2019-08-26 | 2,072.1302 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.