Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	46,050.00	46,250.00	45,300.00	46,250.00	39,977.79	44,600
2023-11-23	45,900.00	46,400.00	45,900.00	46,100.00	39,848.13	46,200
2023-11-22	46,450.00	46,450.00	45,800.00	46,100.00	39,848.13	32,800
2023-11-21	45,200.00	46,200.00	44,950.00	46,100.00	39,848.13	59,600
2023-11-20	44,600.00	45,600.00	43,900.00	45,200.00	39,070.18	10,500
2023-11-17	45,000.00	45,200.00	44,050.00	44,800.00	38,724.43	18,100
2023-11-16	45,000.00	45,250.00	44,750.00	44,900.00	38,810.87	9,200
2023-11-15	45,850.00	45,850.00	44,700.00	44,700.00	38,637.99	31,400
2023-11-14	44,500.00	45,200.00	44,500.00	44,800.00	38,724.43	18,400
2023-11-13	44,750.00	44,750.00	44,050.00	44,450.00	38,421.89	10,700
2023-11-10	45,200.00	45,200.00	44,600.00	44,800.00	38,724.43	21,100
2023-11-09	45,150.00	45,550.00	45,100.00	45,150.00	39,026.96	22,300
2023-11-08	43,750.00	45,000.00	43,350.00	45,000.00	38,897.30	23,300
2023-11-07	43,800.00	43,850.00	41,500.00	43,750.00	37,816.82	24,800
2023-11-06	43,650.00	44,000.00	43,350.00	43,800.00	37,860.04	19,100
2023-11-03	44,200.00	44,200.00	42,650.00	43,700.00	37,773.60	30,300
2023-11-02	41,600.00	43,050.00	41,450.00	43,050.00	37,211.75	72,200
2023-11-01	40,850.00	42,800.00	40,850.00	41,450.00	35,828.74	64,600
2023-10-31	43,500.00	43,500.00	42,000.00	42,000.00	36,304.15	31,200
2023-10-30	44,050.00	44,550.00	43,500.00	43,500.00	37,600.73	18,600
2023-10-27	45,600.00	45,600.00	44,050.00	44,600.00	38,551.55	62,400
2023-10-26	46,000.00	46,000.00	43,700.00	44,700.00	38,637.99	108,300
2023-10-25	46,900.00	47,050.00	46,200.00	46,950.00	40,582.85	23,200
2023-10-24	47,450.00	47,450.00	46,000.00	46,850.00	40,496.42	59,500
2023-10-23	48,000.00	48,000.00	46,600.00	46,600.00	40,280.32	16,600
2023-10-20	47,900.00	48,050.00	46,000.00	48,000.00	41,490.46	71,900
2023-10-19	48,600.00	48,600.00	47,200.00	47,500.00	41,058.27	32,400
2023-10-18	48,850.00	48,850.00	47,000.00	47,500.00	41,058.27	112,900
2023-10-17	49,350.00	50,000.00	48,900.00	48,900.00	42,268.40	42,900
2023-10-16	50,800.00	50,800.00	49,500.00	50,000.00	43,219.23	30,800
2023-10-13	50,200.00	50,800.00	49,700.00	50,800.00	43,910.73	53,100
2023-10-12	50,800.00	51,200.00	50,200.00	50,300.00	43,478.54	38,000
2023-10-11	50,500.00	51,200.00	50,500.00	50,900.00	43,997.17	49,900
2023-10-10	51,000.00	52,100.00	50,700.00	51,200.00	44,256.49	79,300
2023-10-09	50,400.00	51,900.00	50,200.00	51,000.00	44,083.61	68,900
2023-10-06	50,000.00	50,500.00	49,500.00	50,200.00	43,392.10	39,100
2023-10-05	49,400.00	50,500.00	49,400.00	50,000.00	43,219.23	38,700
2023-10-04	48,300.00	49,850.00	48,200.00	49,700.00	42,959.91	36,500
2023-10-03	51,500.00	51,500.00	48,550.00	49,600.00	42,873.47	93,900
2023-10-02	49,000.00	49,500.00	48,000.00	49,500.00	42,787.03	63,700
2023-09-29	50,000.00	50,500.00	46,300.00	46,300.00	40,021.00	51,300
2023-09-28	49,350.00	50,400.00	49,350.00	49,700.00	42,959.91	41,400
2023-09-27	48,300.00	49,200.00	47,600.00	49,200.00	42,527.72	60,000
2023-09-26	48,500.00	50,600.00	47,500.00	48,300.00	41,749.77	104,900
2023-09-25	51,500.00	52,300.00	48,000.00	48,100.00	41,576.90	115,501
2023-09-22	51,000.00	52,300.00	49,000.00	51,500.00	44,515.80	110,200
2023-09-21	52,000.00	53,500.00	50,900.00	52,100.00	45,034.43	118,400
2023-09-20	50,000.00	52,500.00	50,000.00	52,000.00	44,948.00	107,900
2023-09-19	50,000.00	50,300.00	49,500.00	50,200.00	43,392.10	41,900
2023-09-18	50,100.00	50,300.00	49,000.00	50,000.00	43,219.23	50,400
2023-09-15	50,900.00	50,900.00	49,700.00	49,900.00	43,132.79	59,300
2023-09-14	51,500.00	51,800.00	49,900.00	49,900.00	43,132.79	59,000
2023-09-13	51,600.00	53,000.00	51,200.00	51,300.00	44,342.93	76,100
2023-09-12	51,800.00	52,000.00	51,000.00	51,600.00	44,602.24	69,900
2023-09-11	50,000.00	52,200.00	49,950.00	51,700.00	44,688.68	255,400
2023-09-08	49,750.00	50,000.00	49,650.00	49,650.00	42,916.69	63,800
2023-09-07	49,900.00	50,400.00	49,100.00	49,750.00	43,003.13	96,700
2023-09-06	50,000.00	50,000.00	48,950.00	49,850.00	43,089.57	80,400
2023-09-05	48,600.00	49,750.00	48,000.00	49,500.00	42,787.03	94,000
2023-08-31	47,500.00	47,900.00	47,400.00	47,400.00	40,971.83	47,700

← NewerPage 13 of 21 · 1,250 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.