Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	36,200.00	36,350.00	35,700.00	36,200.00	29,818.22	39,900
2023-03-09	36,400.00	36,450.00	35,000.00	36,200.00	29,818.22	40,500
2023-03-08	35,350.00	36,350.00	35,350.00	36,250.00	29,859.40	28,900
2023-03-07	36,400.00	36,400.00	35,300.00	36,300.00	29,900.59	9,000
2023-03-06	36,300.00	37,000.00	35,000.00	36,350.00	29,941.77	11,800
2023-03-03	36,000.00	36,450.00	35,800.00	35,800.00	29,488.73	18,800
2023-03-02	36,000.00	36,450.00	35,800.00	36,450.00	30,024.14	12,300
2023-03-01	36,000.00	36,600.00	35,600.00	36,500.00	30,065.33	12,200
2023-02-28	35,600.00	36,800.00	35,300.00	36,000.00	29,653.47	16,700
2023-02-27	35,000.00	36,000.00	34,900.00	35,600.00	29,323.99	24,600
2023-02-24	36,500.00	36,500.00	35,450.00	35,450.00	29,200.44	15,700
2023-02-23	36,500.00	36,600.00	35,500.00	36,450.00	30,024.14	30,300
2023-02-22	37,350.00	37,500.00	36,600.00	36,700.00	30,230.07	21,000
2023-02-21	37,500.00	37,550.00	37,300.00	37,350.00	30,765.48	52,100
2023-02-20	36,500.00	37,700.00	36,000.00	37,350.00	30,765.48	57,100
2023-02-17	36,500.00	36,600.00	36,000.00	36,600.00	30,147.70	17,800
2023-02-16	36,000.00	36,500.00	35,400.00	36,500.00	30,065.33	28,600
2023-02-15	35,550.00	36,350.00	35,500.00	36,000.00	29,653.47	26,800
2023-02-14	36,500.00	36,500.00	35,600.00	36,200.00	29,818.22	12,100
2023-02-13	36,500.00	36,650.00	34,200.00	36,400.00	29,982.96	37,100
2023-02-10	37,850.00	37,900.00	36,700.00	36,700.00	30,230.07	16,300
2023-02-09	36,350.00	38,300.00	36,350.00	37,500.00	30,889.04	122,500
2023-02-08	35,600.00	36,650.00	35,600.00	36,350.00	29,941.77	21,500
2023-02-07	37,800.00	37,800.00	36,250.00	36,500.00	30,065.33	24,700
2023-02-06	36,750.00	37,900.00	36,200.00	37,100.00	30,559.55	8,200
2023-02-03	36,500.00	36,850.00	36,500.00	36,750.00	30,271.26	14,200
2023-02-02	37,700.00	37,700.00	36,700.00	36,800.00	30,312.44	34,100
2023-02-01	38,100.00	38,650.00	37,600.00	37,800.00	31,136.15	51,900
2023-01-31	37,800.00	38,200.00	37,600.00	37,950.00	31,259.70	34,800
2023-01-30	37,750.00	38,100.00	37,700.00	38,000.00	31,300.89	95,800
2023-01-27	38,400.00	38,400.00	36,700.00	37,700.00	31,053.78	32,300
2023-01-19	36,850.00	37,200.00	36,500.00	36,700.00	30,230.07	40,200
2023-01-18	36,150.00	36,850.00	36,150.00	36,850.00	30,353.63	29,900
2023-01-17	36,000.00	36,500.00	35,800.00	36,100.00	29,735.85	71,100
2023-01-16	36,000.00	36,000.00	35,500.00	35,800.00	29,488.73	13,900
2023-01-13	36,950.00	37,000.00	36,200.00	36,400.00	29,982.96	37,700
2023-01-12	35,850.00	37,100.00	35,100.00	36,950.00	30,436.00	94,400
2023-01-11	35,000.00	35,800.00	34,600.00	35,800.00	29,488.73	26,800
2023-01-10	36,000.00	36,000.00	34,850.00	34,850.00	28,706.21	24,600
2023-01-09	36,000.00	36,300.00	35,550.00	35,600.00	29,323.99	30,400
2023-01-06	36,900.00	36,900.00	35,500.00	35,600.00	29,323.99	85,600
2023-01-05	35,450.00	35,450.00	34,650.00	35,100.00	28,912.14	66,700
2023-01-04	35,900.00	35,900.00	34,500.00	35,100.00	28,912.14	51,000
2023-01-03	32,350.00	34,450.00	32,350.00	34,450.00	28,376.73	88,400
2022-12-30	32,000.00	32,200.00	31,500.00	32,200.00	26,523.39	56,900
2022-12-29	32,600.00	32,700.00	32,000.00	32,000.00	26,358.64	34,200
2022-12-28	32,150.00	32,600.00	32,050.00	32,600.00	26,852.87	24,900
2022-12-27	31,900.00	32,700.00	31,300.00	32,150.00	26,482.20	17,500
2022-12-26	33,550.00	33,550.00	31,300.00	31,350.00	25,823.23	50,900
2022-12-23	34,000.00	34,000.00	33,300.00	33,550.00	27,635.39	14,600
2022-12-22	34,600.00	34,600.00	33,500.00	33,500.00	27,594.21	30,000
2022-12-21	35,000.00	35,000.00	33,500.00	33,750.00	27,800.13	78,900
2022-12-20	35,000.00	35,250.00	32,950.00	33,800.00	27,841.32	137,900
2022-12-19	35,600.00	36,800.00	34,900.00	35,400.00	29,159.25	107,700
2022-12-16	34,550.00	35,000.00	34,500.00	35,000.00	28,829.77	37,100
2022-12-15	34,950.00	35,300.00	34,550.00	34,550.00	28,459.10	67,600
2022-12-14	35,000.00	35,700.00	34,500.00	34,950.00	28,788.58	79,100
2022-12-13	35,500.00	36,350.00	34,450.00	34,600.00	28,500.28	46,300
2022-12-12	35,200.00	36,500.00	34,950.00	34,950.00	28,788.58	98,000
2022-12-09	35,400.00	35,400.00	34,050.00	34,300.00	28,253.17	71,500

← NewerPage 16 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.