Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	41,300.00	41,600.00	41,300.00	41,600.00	35,958.40	69,100
2023-06-06	41,600.00	41,900.00	41,300.00	41,500.00	35,871.96	37,100
2023-06-05	42,250.00	42,250.00	41,300.00	41,500.00	35,871.96	66,500
2023-06-02	41,600.00	42,000.00	41,400.00	41,800.00	36,131.27	34,800
2023-06-01	41,600.00	41,900.00	41,250.00	41,600.00	35,958.40	10,500
2023-05-31	41,600.00	41,700.00	41,200.00	41,600.00	35,958.40	17,300
2023-05-30	41,850.00	41,900.00	41,200.00	41,600.00	35,958.40	21,200
2023-05-29	41,900.00	41,900.00	40,800.00	41,900.00	36,217.71	57,300
2023-05-26	41,000.00	41,000.00	40,800.00	41,000.00	35,439.77	6,000
2023-05-25	41,100.00	41,600.00	41,000.00	41,000.00	35,439.77	23,200
2023-05-24	41,900.00	41,950.00	41,450.00	41,450.00	35,828.74	33,800
2023-05-23	41,750.00	41,900.00	41,650.00	41,750.00	36,088.05	14,600
2023-05-22	41,500.00	41,750.00	41,050.00	41,750.00	36,088.05	26,400
2023-05-19	42,000.00	42,000.00	41,400.00	41,450.00	35,828.74	25,700
2023-05-18	41,000.00	41,650.00	41,000.00	41,400.00	35,785.52	26,000
2023-05-17	40,350.00	41,300.00	40,350.00	41,000.00	35,439.77	12,600
2023-05-16	40,200.00	40,650.00	40,200.00	40,650.00	35,137.23	30,000
2023-05-15	41,000.00	41,300.00	40,500.00	40,600.00	35,094.01	36,500
2023-05-12	41,500.00	41,700.00	40,800.00	41,100.00	35,526.20	35,600
2023-05-11	40,700.00	41,500.00	40,700.00	41,200.00	35,612.64	30,100
2023-05-10	40,600.00	41,000.00	40,400.00	40,700.00	35,180.45	62,300
2023-05-09	40,600.00	40,650.00	40,000.00	40,650.00	35,137.23	13,200
2023-05-08	40,500.00	41,100.00	40,500.00	40,600.00	35,094.01	34,600
2023-05-05	42,500.00	42,750.00	42,000.00	42,500.00	35,007.57	40,600
2023-05-04	42,000.00	42,500.00	42,000.00	42,350.00	34,884.02	29,600
2023-04-28	42,000.00	42,400.00	42,000.00	42,000.00	34,595.72	35,700
2023-04-27	42,200.00	42,300.00	41,600.00	41,900.00	34,513.35	19,700
2023-04-26	42,600.00	42,600.00	42,000.00	42,200.00	34,760.46	29,600
2023-04-25	44,900.00	44,900.00	41,000.00	42,500.00	35,007.57	70,200
2023-04-24	42,900.00	42,900.00	42,250.00	42,750.00	35,213.50	54,000
2023-04-21	43,350.00	43,350.00	42,200.00	43,000.00	35,419.43	18,200
2023-04-20	42,900.00	43,500.00	41,800.00	43,350.00	35,707.73	70,300
2023-04-19	42,950.00	45,000.00	42,350.00	42,900.00	35,337.06	28,800
2023-04-18	41,300.00	43,400.00	41,300.00	43,000.00	35,419.43	81,200
2023-04-17	42,050.00	42,400.00	41,400.00	41,500.00	34,183.87	58,700
2023-04-14	44,000.00	44,000.00	42,000.00	42,000.00	34,595.72	38,900
2023-04-13	40,400.00	43,000.00	40,400.00	42,950.00	35,378.24	153,300
2023-04-12	39,950.00	40,600.00	39,950.00	40,200.00	33,113.05	29,900
2023-04-11	40,000.00	40,000.00	39,700.00	39,950.00	32,907.12	45,900
2023-04-10	39,000.00	39,900.00	39,000.00	39,850.00	32,824.75	64,100
2023-04-07	39,400.00	39,400.00	39,000.00	39,000.00	32,124.60	50,100
2023-04-06	39,000.00	39,950.00	38,500.00	39,200.00	32,289.34	74,400
2023-04-05	39,250.00	39,300.00	38,500.00	39,100.00	32,206.97	51,900
2023-04-04	39,000.00	39,300.00	38,700.00	39,250.00	32,330.52	66,800
2023-04-03	38,800.00	39,200.00	38,700.00	39,050.00	32,165.78	68,100
2023-03-31	38,400.00	38,700.00	38,000.00	38,700.00	31,877.49	25,900
2023-03-30	38,000.00	38,500.00	38,000.00	38,400.00	31,630.37	49,700
2023-03-29	38,800.00	38,800.00	37,700.00	38,500.00	31,712.74	47,100
2023-03-28	38,800.00	39,000.00	38,600.00	38,800.00	31,959.86	26,300
2023-03-27	38,700.00	39,200.00	38,350.00	38,800.00	31,959.86	42,500
2023-03-24	38,000.00	38,950.00	37,500.00	38,750.00	31,918.67	138,500
2023-03-23	36,500.00	37,550.00	36,500.00	37,500.00	30,889.04	32,400
2023-03-22	35,900.00	37,950.00	35,900.00	37,050.00	30,518.37	102,800
2023-03-21	36,650.00	36,650.00	36,300.00	36,500.00	30,065.33	21,900
2023-03-20	36,400.00	36,900.00	35,800.00	36,650.00	30,188.88	53,000
2023-03-17	35,300.00	36,500.00	35,300.00	36,400.00	29,982.96	63,800
2023-03-16	35,000.00	35,400.00	35,000.00	35,300.00	29,076.88	26,300
2023-03-15	35,000.00	35,950.00	35,000.00	35,500.00	29,241.62	29,400
2023-03-14	35,800.00	35,800.00	35,000.00	35,000.00	28,829.77	50,400
2023-03-13	35,600.00	35,950.00	35,250.00	35,800.00	29,488.73	27,400

← NewerPage 15 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.