Sao Ta Foods JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	46,200.00	49,400.00	45,650.00	48,500.00	41,922.65	339,800
2024-02-23	45,750.00	47,000.00	45,750.00	46,200.00	39,934.57	114,800
2024-02-22	46,500.00	46,700.00	45,700.00	45,700.00	39,502.37	81,500
2024-02-21	46,950.00	46,950.00	46,300.00	46,500.00	40,193.88	35,300
2024-02-20	46,600.00	47,000.00	46,500.00	46,750.00	40,409.98	33,000
2024-02-19	46,200.00	47,200.00	46,050.00	46,500.00	40,193.88	113,000
2024-02-16	46,000.00	46,450.00	46,000.00	46,200.00	39,934.57	46,000
2024-02-15	46,000.00	46,500.00	45,800.00	46,000.00	39,761.69	187,400
2024-02-07	45,800.00	45,800.00	45,500.00	45,800.00	39,588.81	55,700
2024-02-06	45,900.00	46,000.00	45,800.00	45,800.00	39,588.81	32,600
2024-02-05	46,000.00	46,100.00	45,550.00	45,900.00	39,675.25	113,900
2024-02-02	45,050.00	45,850.00	44,800.00	45,100.00	38,983.74	75,400
2024-02-01	44,500.00	45,700.00	44,300.00	45,050.00	38,940.52	144,200
2024-01-31	44,900.00	44,900.00	44,200.00	44,600.00	38,551.55	61,400
2024-01-30	43,750.00	44,850.00	43,550.00	44,800.00	38,724.43	79,500
2024-01-29	43,000.00	43,600.00	43,000.00	43,500.00	37,600.73	69,200
2024-01-26	42,800.00	43,350.00	42,800.00	43,200.00	37,341.41	19,200
2024-01-25	42,750.00	42,900.00	42,750.00	42,800.00	36,995.66	59,600
2024-01-24	42,900.00	43,000.00	42,700.00	42,800.00	36,995.66	86,700
2024-01-23	43,250.00	43,300.00	42,800.00	42,800.00	36,995.66	89,900
2024-01-22	43,200.00	43,750.00	43,150.00	43,300.00	37,427.85	60,700
2024-01-19	43,450.00	44,500.00	43,100.00	43,750.00	37,816.82	163,700
2024-01-18	43,900.00	43,900.00	42,500.00	43,100.00	37,254.97	100,800
2024-01-17	43,700.00	44,700.00	43,600.00	43,700.00	37,773.60	25,900
2024-01-16	44,200.00	44,250.00	43,500.00	43,700.00	37,773.60	61,900
2024-01-15	44,700.00	44,950.00	44,150.00	44,250.00	38,249.02	33,500
2024-01-12	45,400.00	45,600.00	44,700.00	44,850.00	38,767.65	49,100
2024-01-11	45,700.00	45,700.00	45,450.00	45,600.00	39,415.94	43,300
2024-01-10	46,300.00	46,300.00	45,600.00	45,600.00	39,415.94	33,300
2024-01-09	45,950.00	46,200.00	45,600.00	46,200.00	39,934.57	105,000
2024-01-08	45,850.00	45,900.00	45,600.00	45,600.00	39,415.94	34,800
2024-01-05	45,450.00	45,600.00	45,300.00	45,600.00	39,415.94	26,200
2024-01-04	45,600.00	45,800.00	45,350.00	45,550.00	39,372.72	19,700
2024-01-03	45,250.00	45,600.00	45,200.00	45,400.00	39,243.06	26,200
2024-01-02	44,650.00	45,900.00	44,650.00	45,500.00	39,329.50	18,200
2023-12-29	44,950.00	45,850.00	44,900.00	45,000.00	38,897.30	40,000
2023-12-28	44,900.00	45,000.00	44,750.00	44,950.00	38,854.09	13,000
2023-12-27	44,700.00	45,100.00	44,700.00	44,850.00	38,767.65	21,500
2023-12-26	44,800.00	45,000.00	44,800.00	44,900.00	38,810.87	9,400
2023-12-25	44,600.00	45,000.00	44,600.00	44,800.00	38,724.43	65,000
2023-12-22	44,500.00	45,050.00	44,350.00	44,850.00	38,767.65	24,900
2023-12-21	45,100.00	45,200.00	44,500.00	45,100.00	38,983.74	23,400
2023-12-20	45,100.00	45,200.00	44,150.00	45,100.00	38,983.74	33,100
2023-12-19	44,650.00	45,800.00	44,300.00	45,100.00	38,983.74	6,600
2023-12-18	44,900.00	44,900.00	44,600.00	44,700.00	38,637.99	6,300
2023-12-15	44,900.00	45,000.00	44,450.00	44,900.00	38,810.87	18,300
2023-12-14	45,500.00	45,500.00	44,900.00	44,900.00	38,810.87	70,000
2023-12-13	46,000.00	46,000.00	45,450.00	45,500.00	39,329.50	67,300
2023-12-12	46,400.00	46,400.00	46,000.00	46,100.00	39,848.13	41,500
2023-12-11	46,400.00	46,450.00	45,950.00	46,400.00	40,107.44	18,300
2023-12-08	47,000.00	47,000.00	46,300.00	46,400.00	40,107.44	36,100
2023-12-07	47,200.00	47,200.00	46,000.00	47,000.00	40,626.07	59,500
2023-12-06	46,000.00	47,200.00	45,450.00	47,000.00	40,626.07	144,200
2023-12-05	44,600.00	46,000.00	44,600.00	46,000.00	39,761.69	6,800
2023-12-04	45,350.00	46,100.00	45,100.00	45,500.00	39,329.50	68,400
2023-12-01	46,100.00	46,100.00	44,200.00	45,350.00	39,199.84	6,100
2023-11-30	46,200.00	46,200.00	45,250.00	45,250.00	39,113.40	13,200
2023-11-29	46,000.00	46,100.00	45,000.00	46,100.00	39,848.13	4,100
2023-11-28	46,300.00	46,300.00	45,800.00	46,100.00	39,848.13	8,000
2023-11-27	46,300.00	46,300.00	46,000.00	46,250.00	39,977.79	34,500

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.