Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	47,050.00	47,850.00	47,000.00	47,400.00	40,971.83	29,600
2023-08-29	48,000.00	48,000.00	46,800.00	46,800.00	40,453.20	34,700
2023-08-28	47,600.00	48,550.00	47,600.00	48,100.00	41,576.90	41,200
2023-08-25	47,650.00	49,700.00	47,450.00	47,500.00	41,058.27	111,100
2023-08-24	45,500.00	46,500.00	45,400.00	46,500.00	40,193.88	39,600
2023-08-23	46,200.00	46,250.00	45,400.00	45,400.00	39,243.06	47,800
2023-08-22	45,100.00	46,400.00	44,600.00	46,200.00	39,934.57	55,100
2023-08-21	45,000.00	46,900.00	45,000.00	46,400.00	40,107.44	106,200
2023-08-18	47,700.00	48,100.00	46,400.00	46,400.00	40,107.44	110,100
2023-08-17	49,000.00	49,000.00	48,000.00	48,500.00	41,922.65	41,900
2023-08-16	49,050.00	49,050.00	48,600.00	49,000.00	42,354.84	44,700
2023-08-15	49,850.00	49,850.00	48,500.00	49,050.00	42,398.06	17,700
2023-08-14	49,100.00	49,100.00	48,400.00	49,000.00	42,354.84	22,100
2023-08-11	49,500.00	49,600.00	47,100.00	49,100.00	42,441.28	60,700
2023-08-10	50,200.00	50,200.00	49,050.00	49,500.00	42,787.03	25,500
2023-08-09	47,700.00	51,000.00	47,500.00	50,000.00	43,219.23	142,800
2023-08-08	47,850.00	48,000.00	47,450.00	47,700.00	41,231.14	23,300
2023-08-07	47,450.00	47,950.00	46,700.00	47,850.00	41,360.80	26,900
2023-08-04	47,450.00	47,800.00	46,500.00	46,500.00	40,193.88	50,800
2023-08-03	47,100.00	48,000.00	47,100.00	47,500.00	41,058.27	31,400
2023-08-02	48,100.00	48,500.00	47,000.00	48,100.00	41,576.90	77,700
2023-08-01	48,200.00	48,600.00	47,900.00	48,200.00	41,663.33	75,200
2023-07-31	48,000.00	48,650.00	48,000.00	48,200.00	41,663.33	97,900
2023-07-28	48,050.00	48,200.00	47,800.00	48,200.00	41,663.33	47,600
2023-07-27	47,750.00	48,100.00	47,750.00	48,100.00	41,576.90	45,800
2023-07-26	48,400.00	48,400.00	47,650.00	48,000.00	41,490.46	73,400
2023-07-25	48,000.00	48,200.00	47,850.00	48,000.00	41,490.46	101,900
2023-07-24	47,600.00	48,450.00	47,600.00	48,000.00	41,490.46	60,000
2023-07-21	48,500.00	48,500.00	47,150.00	48,000.00	41,490.46	111,900
2023-07-20	48,800.00	48,800.00	47,600.00	48,000.00	41,490.46	100,100
2023-07-19	47,200.00	48,000.00	46,900.00	48,000.00	41,490.46	54,900
2023-07-18	47,300.00	47,950.00	46,900.00	47,200.00	40,798.95	75,900
2023-07-17	47,400.00	48,800.00	46,800.00	47,250.00	40,842.17	75,800
2023-07-14	46,700.00	47,500.00	46,600.00	47,400.00	40,971.83	111,700
2023-07-13	46,500.00	47,900.00	46,500.00	46,700.00	40,366.76	68,100
2023-07-12	46,000.00	46,400.00	45,650.00	46,400.00	40,107.44	93,300
2023-07-11	46,050.00	46,800.00	45,500.00	46,000.00	39,761.69	56,200
2023-07-10	46,000.00	46,950.00	45,800.00	46,000.00	39,761.69	67,500
2023-07-07	44,800.00	45,750.00	44,600.00	45,750.00	39,545.59	104,500
2023-07-06	44,750.00	44,750.00	44,200.00	44,750.00	38,681.21	110,500
2023-07-05	44,900.00	45,000.00	44,200.00	44,750.00	38,681.21	123,700
2023-07-04	44,400.00	45,000.00	44,350.00	44,800.00	38,724.43	150,500
2023-07-03	42,700.00	44,450.00	42,700.00	44,200.00	38,205.80	159,400
2023-06-30	41,500.00	42,800.00	41,500.00	42,500.00	36,736.34	97,700
2023-06-29	42,200.00	42,250.00	41,700.00	42,000.00	36,304.15	47,900
2023-06-28	41,600.00	43,000.00	41,600.00	42,200.00	36,477.03	90,700
2023-06-27	41,200.00	41,650.00	41,200.00	41,500.00	35,871.96	83,900
2023-06-26	41,850.00	41,850.00	41,000.00	41,400.00	35,785.52	43,700
2023-06-23	41,450.00	41,500.00	40,950.00	41,500.00	35,871.96	63,500
2023-06-22	41,650.00	41,800.00	40,950.00	40,950.00	35,396.55	70,200
2023-06-21	41,150.00	41,700.00	40,800.00	40,900.00	35,353.33	52,100
2023-06-20	41,000.00	41,750.00	41,000.00	41,100.00	35,526.20	38,700
2023-06-19	41,500.00	41,500.00	41,200.00	41,300.00	35,699.08	35,100
2023-06-16	41,500.00	41,500.00	41,350.00	41,500.00	35,871.96	84,500
2023-06-15	42,000.00	42,000.00	41,400.00	41,400.00	35,785.52	19,900
2023-06-14	42,300.00	42,650.00	42,000.00	42,000.00	36,304.15	53,600
2023-06-13	43,500.00	43,500.00	42,250.00	42,250.00	36,520.25	29,300
2023-06-12	41,600.00	44,000.00	41,600.00	42,250.00	36,520.25	52,900
2023-06-09	41,500.00	41,800.00	41,200.00	41,600.00	35,958.40	39,300
2023-06-08	41,600.00	43,050.00	41,500.00	41,500.00	35,871.96	86,500

← NewerPage 14 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.