Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	37,650.00	37,650.00	34,000.00	35,400.00	29,159.25	86,900
2022-12-07	36,600.00	37,600.00	36,000.00	36,050.00	29,694.66	55,900
2022-12-06	35,000.00	37,200.00	33,350.00	36,600.00	30,147.70	231,400
2022-12-05	34,700.00	35,600.00	34,650.00	34,800.00	28,665.03	56,100
2022-12-02	34,500.00	34,600.00	33,250.00	34,600.00	28,500.28	29,000
2022-12-01	35,500.00	35,900.00	34,300.00	34,300.00	28,253.17	93,800
2022-11-30	34,800.00	34,800.00	33,500.00	34,300.00	28,253.17	76,200
2022-11-29	34,000.00	34,850.00	34,000.00	34,250.00	28,211.99	39,100
2022-11-28	32,900.00	33,750.00	32,500.00	33,700.00	27,758.95	122,600
2022-11-25	32,300.00	32,300.00	31,800.00	31,800.00	26,193.90	56,300
2022-11-24	31,750.00	31,800.00	31,200.00	31,800.00	26,193.90	22,600
2022-11-23	31,950.00	32,000.00	31,750.00	31,750.00	26,152.72	70,500
2022-11-22	31,750.00	33,000.00	31,600.00	31,750.00	26,152.72	72,600
2022-11-21	30,850.00	32,000.00	30,600.00	31,750.00	26,152.72	71,900
2022-11-18	31,200.00	31,200.00	30,000.00	30,650.00	25,246.64	49,900
2022-11-17	31,000.00	31,350.00	30,200.00	30,600.00	25,205.45	20,700
2022-11-16	28,600.00	31,000.00	28,600.00	30,000.00	24,711.23	208,600
2022-11-15	33,850.00	33,850.00	30,700.00	30,700.00	25,287.82	119,400
2022-11-14	34,700.00	34,700.00	32,900.00	33,000.00	27,182.35	101,600
2022-11-11	35,000.00	35,000.00	34,400.00	34,700.00	28,582.65	29,800
2022-11-10	35,000.00	35,000.00	33,600.00	34,350.00	28,294.36	59,600
2022-11-09	35,000.00	35,200.00	34,800.00	35,000.00	28,829.77	24,400
2022-11-08	34,100.00	34,500.00	34,100.00	34,300.00	28,253.17	19,400
2022-11-07	35,000.00	35,200.00	34,000.00	34,100.00	28,088.43	41,300
2022-11-04	35,500.00	35,500.00	34,600.00	35,000.00	28,829.77	23,700
2022-11-03	35,500.00	36,150.00	35,000.00	35,500.00	29,241.62	22,800
2022-11-02	36,000.00	36,250.00	35,900.00	36,000.00	29,653.47	5,400
2022-11-01	36,000.00	36,350.00	35,550.00	36,350.00	29,941.77	21,800
2022-10-31	35,650.00	36,300.00	35,450.00	35,600.00	29,323.99	96,900
2022-10-28	36,500.00	36,500.00	35,600.00	35,650.00	29,365.18	19,400
2022-10-27	34,200.00	36,400.00	34,200.00	36,300.00	29,900.59	54,700
2022-10-26	35,000.00	36,400.00	34,500.00	34,500.00	28,417.91	52,600
2022-10-25	35,050.00	36,000.00	34,550.00	35,000.00	28,829.77	65,400
2022-10-24	38,000.00	38,000.00	36,000.00	36,000.00	29,653.47	77,500
2022-10-21	40,300.00	40,300.00	37,200.00	38,000.00	31,300.89	66,800
2022-10-20	40,400.00	40,500.00	39,900.00	39,950.00	32,907.12	73,500
2022-10-19	40,300.00	40,400.00	40,000.00	40,350.00	33,236.60	48,700
2022-10-18	39,450.00	40,500.00	39,100.00	39,200.00	32,289.34	115,800
2022-10-17	38,850.00	39,800.00	38,200.00	39,300.00	32,371.71	51,900
2022-10-14	39,400.00	39,500.00	38,600.00	38,700.00	31,877.49	52,300
2022-10-13	38,500.00	39,150.00	38,500.00	38,550.00	31,753.93	45,600
2022-10-12	36,300.00	39,750.00	36,300.00	39,500.00	32,536.45	11,400
2022-10-11	39,000.00	39,150.00	37,700.00	38,000.00	31,300.89	57,900
2022-10-10	37,100.00	40,100.00	37,100.00	40,000.00	32,948.30	49,900
2022-10-07	41,750.00	41,750.00	39,550.00	39,550.00	32,577.64	107,200
2022-10-06	42,900.00	42,900.00	41,750.00	42,500.00	35,007.57	23,500
2022-10-05	43,000.00	43,000.00	41,750.00	42,900.00	35,337.06	41,900
2022-10-04	43,350.00	44,000.00	41,500.00	41,750.00	34,389.79	61,800
2022-10-03	45,500.00	46,000.00	42,800.00	42,800.00	35,254.69	66,100
2022-09-30	44,900.00	47,000.00	42,600.00	46,000.00	37,890.55	149,000
2022-09-29	47,100.00	47,500.00	45,800.00	45,800.00	37,725.81	62,000
2022-09-28	47,300.00	47,800.00	46,800.00	46,950.00	38,673.07	59,500
2022-09-27	48,600.00	48,600.00	46,600.00	47,700.00	39,290.85	18,000
2022-09-26	48,700.00	49,100.00	47,000.00	48,900.00	40,279.30	102,300
2022-09-23	49,900.00	49,950.00	49,500.00	49,900.00	41,103.01	29,400
2022-09-22	50,200.00	50,300.00	49,500.00	50,000.00	41,185.38	69,600
2022-09-21	50,600.00	50,600.00	49,500.00	50,300.00	41,432.49	32,100
2022-09-20	49,400.00	50,500.00	49,400.00	50,300.00	41,432.49	81,900
2022-09-19	50,100.00	50,400.00	49,300.00	49,600.00	40,855.90	71,400
2022-09-16	50,900.00	50,900.00	50,100.00	50,500.00	41,597.23	46,800

← NewerPage 17 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.