Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	62,500.00	64,200.00	58,800.00	62,900.00	51,811.21	112,700
2022-06-20	61,600.00	64,000.00	61,500.00	63,200.00	52,058.32	260,000
2022-06-17	60,000.00	61,600.00	59,100.00	61,600.00	50,740.39	58,300
2022-06-16	60,000.00	62,300.00	60,000.00	61,000.00	50,246.16	125,800
2022-06-15	60,100.00	60,100.00	57,400.00	60,000.00	49,422.46	103,800
2022-06-14	58,000.00	61,500.00	58,000.00	60,000.00	49,422.46	89,400
2022-06-13	59,600.00	62,900.00	59,600.00	59,600.00	49,092.97	224,400
2022-06-10	66,300.00	68,500.00	64,000.00	64,000.00	52,717.29	323,800
2022-06-09	67,200.00	68,900.00	66,800.00	68,500.00	56,423.97	104,200
2022-06-08	69,400.00	69,700.00	67,300.00	68,900.00	56,753.46	264,500
2022-06-07	67,900.00	69,500.00	66,000.00	69,500.00	57,247.68	213,100
2022-06-06	68,700.00	69,600.00	67,500.00	68,000.00	56,012.12	174,800
2022-06-03	68,000.00	69,100.00	66,500.00	68,800.00	56,671.08	257,900
2022-06-02	66,400.00	68,200.00	65,500.00	68,000.00	56,012.12	234,200
2022-06-01	61,600.00	66,700.00	61,500.00	66,500.00	54,776.56	181,800
2022-05-31	62,500.00	63,000.00	59,900.00	62,500.00	51,481.73	160,900
2022-05-30	61,400.00	62,700.00	60,500.00	62,500.00	51,481.73	190,800
2022-05-27	60,000.00	62,300.00	58,000.00	61,900.00	50,987.50	119,800
2022-05-26	61,000.00	61,000.00	57,000.00	59,900.00	49,340.09	129,300
2022-05-25	56,000.00	59,200.00	56,000.00	59,200.00	48,763.49	331,000
2022-05-24	54,000.00	56,300.00	53,500.00	55,400.00	45,633.40	62,300
2022-05-23	53,500.00	56,900.00	53,500.00	55,500.00	45,715.77	90,600
2022-05-20	54,900.00	55,800.00	54,000.00	55,500.00	45,715.77	81,800
2022-05-19	54,800.00	55,900.00	52,400.00	55,900.00	46,045.26	57,800
2022-05-18	55,500.00	56,500.00	54,800.00	55,400.00	45,633.40	84,100
2022-05-17	48,550.00	55,100.00	48,500.00	54,800.00	45,139.18	227,400
2022-05-16	55,300.00	58,400.00	51,500.00	51,500.00	42,420.94	135,600
2022-05-13	59,400.00	59,400.00	55,300.00	55,300.00	45,551.03	255,100
2022-05-12	63,300.00	63,400.00	59,400.00	59,400.00	48,928.23	122,300
2022-05-11	64,500.00	64,500.00	61,200.00	63,800.00	52,552.55	51,700
2022-05-10	57,300.00	64,000.00	57,300.00	64,000.00	52,717.29	111,600
2022-05-09	65,800.00	66,000.00	61,300.00	61,300.00	50,493.28	157,400
2022-05-06	65,000.00	68,900.00	65,000.00	67,900.00	54,282.33	110,700
2022-05-05	68,900.00	68,900.00	64,800.00	68,000.00	54,362.28	81,800
2022-05-04	66,800.00	68,100.00	66,100.00	67,900.00	54,282.33	101,200
2022-04-29	64,000.00	66,900.00	63,100.00	66,800.00	53,402.94	172,100
2022-04-28	62,000.00	65,000.00	62,000.00	64,000.00	51,164.50	123,900
2022-04-27	58,000.00	64,000.00	58,000.00	63,900.00	51,084.55	134,700
2022-04-26	57,800.00	59,900.00	57,300.00	59,900.00	47,886.77	397,700
2022-04-25	64,000.00	64,000.00	61,600.00	61,600.00	49,245.83	277,900
2022-04-22	70,000.00	71,100.00	66,200.00	66,200.00	52,923.28	316,300
2022-04-21	69,200.00	71,100.00	68,700.00	71,100.00	56,840.56	244,700
2022-04-20	72,100.00	74,000.00	70,400.00	71,100.00	56,840.56	268,900
2022-04-19	74,100.00	74,100.00	70,600.00	73,700.00	58,919.11	212,300
2022-04-18	73,600.00	74,400.00	71,600.00	74,000.00	59,158.95	245,700
2022-04-15	72,600.00	73,900.00	72,500.00	73,400.00	58,679.28	260,200
2022-04-14	69,500.00	72,500.00	69,500.00	72,500.00	57,959.78	478,900
2022-04-13	68,500.00	70,400.00	68,000.00	69,500.00	55,561.44	160,200
2022-04-12	68,500.00	69,400.00	66,000.00	68,500.00	54,762.00	368,300
2022-04-08	69,500.00	69,500.00	66,500.00	68,900.00	55,081.78	239,400
2022-04-07	65,700.00	70,500.00	65,700.00	69,500.00	55,561.44	246,600
2022-04-06	70,600.00	70,600.00	68,300.00	70,600.00	56,440.83	212,600
2022-04-05	67,000.00	71,000.00	67,000.00	70,600.00	56,440.83	259,800
2022-04-04	68,000.00	68,800.00	66,600.00	68,000.00	54,362.28	311,700
2022-04-01	65,100.00	68,400.00	65,100.00	67,800.00	54,202.39	257,400
2022-03-31	68,000.00	68,500.00	66,600.00	66,600.00	53,243.05	200,400
2022-03-30	68,000.00	70,000.00	67,200.00	68,500.00	54,762.00	257,600
2022-03-29	69,500.00	69,800.00	67,100.00	67,800.00	54,202.39	255,400
2022-03-28	63,400.00	67,800.00	63,100.00	67,800.00	54,202.39	834,900
2022-03-25	62,900.00	63,500.00	62,800.00	63,400.00	50,684.83	327,600

← NewerPage 19 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.