Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	50,500.00	51,300.00	50,500.00	50,500.00	41,597.23	38,800
2022-09-14	50,700.00	50,700.00	50,000.00	50,500.00	41,597.23	48,800
2022-09-13	50,300.00	51,900.00	50,100.00	51,000.00	42,009.09	101,800
2022-09-12	50,500.00	50,900.00	50,000.00	50,300.00	41,432.49	62,800
2022-09-09	49,500.00	50,500.00	49,500.00	50,500.00	41,597.23	67,600
2022-09-08	50,200.00	50,200.00	49,600.00	49,600.00	40,855.90	87,200
2022-09-07	51,000.00	51,800.00	50,000.00	50,000.00	41,185.38	171,300
2022-09-06	51,900.00	51,900.00	50,500.00	50,900.00	41,926.72	67,500
2022-09-05	52,100.00	52,100.00	51,500.00	51,600.00	42,503.31	43,900
2022-08-31	49,700.00	52,200.00	49,100.00	52,100.00	42,915.17	193,100
2022-08-30	50,200.00	51,000.00	49,600.00	50,300.00	41,432.49	97,300
2022-08-29	50,500.00	51,300.00	49,500.00	50,200.00	41,350.12	193,000
2022-08-26	53,300.00	53,300.00	51,500.00	51,600.00	42,503.31	229,900
2022-08-25	51,600.00	53,400.00	51,400.00	53,200.00	43,821.25	321,000
2022-08-24	50,200.00	51,900.00	50,200.00	51,600.00	42,503.31	91,500
2022-08-23	48,600.00	50,900.00	48,600.00	50,900.00	41,926.72	116,600
2022-08-22	49,900.00	50,300.00	49,000.00	49,000.00	40,361.67	233,400
2022-08-19	51,000.00	51,400.00	50,500.00	50,600.00	41,679.61	84,800
2022-08-18	51,900.00	51,900.00	50,900.00	51,000.00	42,009.09	148,400
2022-08-17	52,100.00	53,000.00	51,900.00	51,900.00	42,750.43	117,600
2022-08-16	52,100.00	52,200.00	51,900.00	52,100.00	42,915.17	81,100
2022-08-15	52,800.00	52,900.00	51,900.00	52,100.00	42,915.17	141,900
2022-08-12	52,000.00	52,800.00	51,200.00	52,400.00	43,162.28	94,000
2022-08-11	53,000.00	53,000.00	51,000.00	52,000.00	42,832.80	208,600
2022-08-10	52,500.00	52,800.00	52,000.00	52,000.00	42,832.80	149,500
2022-08-09	53,100.00	53,500.00	52,400.00	52,500.00	43,244.65	255,300
2022-08-08	50,700.00	53,000.00	50,500.00	52,800.00	43,491.76	375,100
2022-08-05	50,500.00	51,000.00	50,500.00	50,700.00	41,761.98	91,000
2022-08-04	51,100.00	51,500.00	50,600.00	51,100.00	42,091.46	161,900
2022-08-03	50,800.00	51,500.00	50,600.00	51,200.00	42,173.83	184,000
2022-08-02	49,600.00	50,400.00	49,600.00	50,300.00	41,432.49	107,100
2022-08-01	49,700.00	49,900.00	48,450.00	49,500.00	40,773.53	278,700
2022-07-29	51,000.00	51,100.00	49,650.00	49,700.00	40,938.27	203,600
2022-07-28	50,500.00	51,400.00	50,500.00	51,000.00	42,009.09	141,100
2022-07-27	50,000.00	50,900.00	49,500.00	50,900.00	41,926.72	137,400
2022-07-26	51,900.00	52,500.00	50,000.00	50,000.00	41,185.38	199,800
2022-07-25	53,400.00	53,400.00	52,000.00	53,100.00	43,738.87	71,500
2022-07-22	54,200.00	54,400.00	53,000.00	54,000.00	44,480.21	97,000
2022-07-21	54,200.00	55,100.00	53,700.00	54,200.00	44,644.95	177,000
2022-07-20	53,500.00	54,400.00	52,800.00	53,900.00	44,397.84	156,500
2022-07-19	53,000.00	53,000.00	51,800.00	52,900.00	43,574.13	110,300
2022-07-18	52,900.00	53,900.00	51,900.00	53,000.00	43,656.50	80,400
2022-07-15	51,300.00	52,900.00	51,300.00	52,900.00	43,574.13	74,700
2022-07-14	52,500.00	53,500.00	51,500.00	52,600.00	43,327.02	102,400
2022-07-13	53,400.00	54,600.00	52,500.00	53,900.00	44,397.84	45,600
2022-07-12	51,200.00	53,900.00	51,000.00	53,900.00	44,397.84	56,500
2022-07-11	51,800.00	51,800.00	50,000.00	51,200.00	42,173.83	72,500
2022-07-08	51,200.00	51,200.00	49,700.00	51,200.00	42,173.83	229,300
2022-07-07	52,300.00	52,500.00	50,000.00	50,500.00	41,597.23	148,000
2022-07-06	52,000.00	54,900.00	52,000.00	52,300.00	43,079.91	77,100
2022-07-05	57,200.00	58,000.00	54,500.00	54,500.00	44,892.07	78,300
2022-07-04	59,100.00	60,100.00	57,100.00	58,000.00	47,775.04	134,100
2022-07-01	57,100.00	58,800.00	56,500.00	58,800.00	48,434.01	89,400
2022-06-30	60,900.00	60,900.00	58,800.00	58,800.00	48,434.01	61,800
2022-06-29	60,500.00	61,300.00	58,500.00	60,900.00	50,163.79	180,100
2022-06-28	62,000.00	62,500.00	61,500.00	61,500.00	50,658.02	97,500
2022-06-27	62,100.00	63,000.00	61,700.00	62,700.00	51,646.47	74,700
2022-06-24	63,500.00	64,200.00	62,000.00	62,100.00	51,152.24	97,900
2022-06-23	60,500.00	62,900.00	57,000.00	62,900.00	51,811.21	139,200
2022-06-22	62,800.00	62,800.00	60,400.00	60,700.00	49,999.05	48,900

← NewerPage 18 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.