Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 50,300.00 | 51,500.00 | 50,300.00 | 51,000.00 | 45,812.38 | 111,000 |
| 2024-05-23 | 50,000.00 | 51,000.00 | 50,000.00 | 50,700.00 | 45,542.90 | 59,000 |
| 2024-05-22 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 45,453.07 | 56,900 |
| 2024-05-21 | 50,300.00 | 50,400.00 | 49,600.00 | 49,700.00 | 44,644.61 | 124,100 |
| 2024-05-20 | 50,900.00 | 51,100.00 | 50,200.00 | 50,500.00 | 45,363.24 | 108,300 |
| 2024-05-17 | 50,700.00 | 51,100.00 | 50,500.00 | 51,100.00 | 45,902.21 | 81,600 |
| 2024-05-16 | 50,100.00 | 51,200.00 | 50,100.00 | 50,700.00 | 45,542.90 | 32,500 |
| 2024-05-15 | 50,500.00 | 51,200.00 | 50,000.00 | 50,000.00 | 44,914.10 | 55,900 |
| 2024-05-14 | 51,000.00 | 51,000.00 | 49,450.00 | 50,000.00 | 44,914.10 | 68,300 |
| 2024-05-13 | 53,200.00 | 53,500.00 | 53,000.00 | 53,000.00 | 45,812.38 | 139,800 |
| 2024-05-10 | 53,600.00 | 53,600.00 | 52,000.00 | 52,800.00 | 45,639.50 | 32,800 |
| 2024-05-09 | 53,500.00 | 55,000.00 | 52,000.00 | 53,600.00 | 46,331.01 | 161,500 |
| 2024-05-08 | 51,200.00 | 52,000.00 | 51,200.00 | 51,800.00 | 44,775.12 | 71,800 |
| 2024-05-07 | 51,900.00 | 52,200.00 | 51,300.00 | 51,700.00 | 44,688.68 | 72,300 |
| 2024-05-06 | 49,850.00 | 52,000.00 | 49,850.00 | 51,900.00 | 44,861.56 | 119,800 |
| 2024-05-03 | 49,800.00 | 49,800.00 | 49,000.00 | 49,400.00 | 42,700.60 | 23,400 |
| 2024-05-02 | 48,550.00 | 49,200.00 | 48,400.00 | 48,700.00 | 42,095.53 | 22,400 |
| 2024-04-26 | 49,000.00 | 49,450.00 | 48,500.00 | 48,550.00 | 41,965.87 | 45,800 |
| 2024-04-25 | 48,900.00 | 49,000.00 | 48,600.00 | 49,000.00 | 42,354.84 | 20,400 |
| 2024-04-24 | 48,800.00 | 49,400.00 | 47,600.00 | 48,900.00 | 42,268.40 | 78,700 |
| 2024-04-23 | 48,350.00 | 48,400.00 | 47,700.00 | 48,050.00 | 41,533.68 | 28,200 |
| 2024-04-22 | 48,800.00 | 48,800.00 | 47,900.00 | 48,350.00 | 41,792.99 | 15,000 |
| 2024-04-19 | 47,100.00 | 48,800.00 | 47,100.00 | 48,200.00 | 41,663.33 | 30,100 |
| 2024-04-17 | 50,500.00 | 50,500.00 | 47,500.00 | 49,000.00 | 42,354.84 | 30,400 |
| 2024-04-16 | 47,000.00 | 47,750.00 | 47,000.00 | 47,450.00 | 41,015.05 | 70,600 |
| 2024-04-15 | 49,500.00 | 49,500.00 | 47,000.00 | 47,000.00 | 40,626.07 | 108,200 |
| 2024-04-12 | 50,000.00 | 50,300.00 | 49,500.00 | 49,500.00 | 42,787.03 | 44,800 |
| 2024-04-11 | 49,100.00 | 50,300.00 | 49,100.00 | 49,900.00 | 43,132.79 | 57,800 |
| 2024-04-10 | 50,200.00 | 50,500.00 | 50,000.00 | 50,000.00 | 43,219.23 | 34,400 |
| 2024-04-09 | 50,100.00 | 50,400.00 | 49,900.00 | 50,200.00 | 43,392.10 | 74,000 |
| 2024-04-08 | 50,500.00 | 50,500.00 | 49,550.00 | 50,100.00 | 43,305.67 | 64,200 |
| 2024-04-05 | 49,900.00 | 50,000.00 | 49,000.00 | 50,000.00 | 43,219.23 | 134,200 |
| 2024-04-04 | 50,800.00 | 50,800.00 | 49,100.00 | 49,900.00 | 43,132.79 | 56,900 |
| 2024-04-03 | 50,700.00 | 50,800.00 | 49,600.00 | 50,700.00 | 43,824.30 | 145,100 |
| 2024-04-02 | 49,150.00 | 49,950.00 | 49,150.00 | 49,950.00 | 43,176.01 | 54,000 |
| 2024-04-01 | 48,800.00 | 49,500.00 | 48,800.00 | 49,250.00 | 42,570.94 | 25,200 |
| 2024-03-29 | 50,200.00 | 50,200.00 | 48,550.00 | 48,550.00 | 41,965.87 | 50,000 |
| 2024-03-28 | 49,950.00 | 50,300.00 | 49,500.00 | 50,200.00 | 43,392.10 | 23,800 |
| 2024-03-27 | 50,000.00 | 50,200.00 | 49,850.00 | 49,950.00 | 43,176.01 | 28,100 |
| 2024-03-26 | 49,000.00 | 49,900.00 | 48,550.00 | 49,900.00 | 43,132.79 | 72,300 |
| 2024-03-25 | 49,150.00 | 49,850.00 | 48,200.00 | 49,000.00 | 42,354.84 | 128,200 |
| 2024-03-22 | 49,850.00 | 50,000.00 | 49,500.00 | 49,500.00 | 42,787.03 | 128,000 |
| 2024-03-21 | 49,850.00 | 50,300.00 | 49,000.00 | 50,000.00 | 43,219.23 | 123,900 |
| 2024-03-20 | 48,800.00 | 49,350.00 | 48,700.00 | 49,100.00 | 42,441.28 | 45,200 |
| 2024-03-19 | 48,300.00 | 49,500.00 | 48,300.00 | 48,800.00 | 42,181.97 | 44,200 |
| 2024-03-18 | 49,750.00 | 49,800.00 | 48,100.00 | 48,250.00 | 41,706.55 | 127,900 |
| 2024-03-15 | 50,500.00 | 50,900.00 | 49,700.00 | 49,800.00 | 43,046.35 | 117,000 |
| 2024-03-14 | 49,650.00 | 51,000.00 | 49,650.00 | 50,300.00 | 43,478.54 | 182,200 |
| 2024-03-13 | 49,050.00 | 50,100.00 | 49,000.00 | 49,600.00 | 42,873.47 | 178,800 |
| 2024-03-12 | 48,900.00 | 48,900.00 | 48,450.00 | 48,900.00 | 42,268.40 | 95,100 |
| 2024-03-11 | 48,100.00 | 49,600.00 | 48,050.00 | 48,450.00 | 41,879.43 | 134,000 |
| 2024-03-08 | 48,500.00 | 48,500.00 | 48,050.00 | 48,200.00 | 41,663.33 | 148,800 |
| 2024-03-07 | 48,100.00 | 48,300.00 | 47,800.00 | 48,100.00 | 41,576.90 | 313,300 |
| 2024-03-06 | 48,050.00 | 48,450.00 | 47,700.00 | 48,050.00 | 41,533.68 | 95,800 |
| 2024-03-05 | 47,300.00 | 48,300.00 | 47,100.00 | 48,000.00 | 41,490.46 | 144,300 |
| 2024-03-04 | 48,050.00 | 48,350.00 | 47,300.00 | 47,300.00 | 40,885.39 | 158,200 |
| 2024-03-01 | 48,200.00 | 48,200.00 | 47,800.00 | 47,800.00 | 41,317.58 | 87,400 |
| 2024-02-29 | 47,400.00 | 48,700.00 | 47,350.00 | 47,800.00 | 41,317.58 | 155,900 |
| 2024-02-28 | 48,100.00 | 48,500.00 | 47,300.00 | 47,300.00 | 40,885.39 | 155,900 |
| 2024-02-27 | 48,700.00 | 49,000.00 | 48,000.00 | 48,000.00 | 41,490.46 | 131,700 |
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.