Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34,850.00	35,200.00	34,050.00	34,850.00	34,850.00	32,600
2026-07-21	34,100.00	35,000.00	34,100.00	34,800.00	34,800.00	36,900
2026-07-20	33,800.00	33,850.00	33,550.00	33,750.00	33,750.00	25,000
2026-07-17	33,850.00	33,900.00	33,750.00	33,850.00	33,850.00	22,900
2026-07-16	34,650.00	34,700.00	33,800.00	33,850.00	33,850.00	7,800
2026-07-15	34,500.00	34,700.00	34,300.00	34,700.00	34,700.00	2,000
2026-07-14	34,500.00	34,500.00	33,750.00	34,300.00	34,300.00	14,700
2026-07-13	34,300.00	34,800.00	34,000.00	34,550.00	34,550.00	9,800
2026-07-10	34,500.00	34,900.00	34,150.00	34,300.00	34,300.00	27,700
2026-07-09	34,650.00	35,500.00	34,650.00	34,900.00	34,900.00	22,600
2026-07-08	35,150.00	35,150.00	35,000.00	35,100.00	35,100.00	7,300
2026-07-07	35,000.00	35,950.00	35,000.00	35,150.00	35,150.00	20,700
2026-07-06	35,100.00	35,200.00	35,000.00	35,000.00	35,000.00	8,200
2026-07-03	35,500.00	35,500.00	35,000.00	35,100.00	35,100.00	3,300
2026-07-02	35,650.00	35,650.00	35,200.00	35,650.00	35,650.00	7,200
2026-07-01	35,750.00	35,750.00	35,250.00	35,650.00	35,650.00	4,600
2026-06-30	35,900.00	35,900.00	35,500.00	35,750.00	35,750.00	3,500
2026-06-29	35,500.00	35,900.00	35,400.00	35,900.00	35,900.00	34,100
2026-06-26	35,350.00	35,500.00	35,300.00	35,500.00	35,500.00	4,100
2026-06-25	34,900.00	35,500.00	34,900.00	35,350.00	35,350.00	8,600
2026-06-24	35,000.00	35,200.00	34,850.00	35,200.00	35,200.00	4,000
2026-06-23	35,100.00	35,200.00	35,000.00	35,100.00	35,100.00	20,400
2026-06-22	35,350.00	35,750.00	35,000.00	35,100.00	35,100.00	23,500
2026-06-19	35,700.00	35,700.00	35,300.00	35,300.00	35,300.00	3,900
2026-06-18	35,600.00	36,000.00	35,550.00	35,800.00	35,800.00	55,500
2026-06-17	35,550.00	35,550.00	35,300.00	35,550.00	35,550.00	7,000
2026-06-16	35,100.00	35,800.00	35,100.00	35,550.00	35,550.00	36,500
2026-06-15	35,200.00	36,200.00	35,200.00	35,700.00	35,700.00	9,500
2026-06-12	35,100.00	35,400.00	35,100.00	35,150.00	35,150.00	900
2026-06-11	35,550.00	35,600.00	35,000.00	35,100.00	35,100.00	2,500
2026-06-10	35,400.00	35,500.00	35,300.00	35,400.00	35,400.00	27,400
2026-06-09	35,350.00	36,200.00	35,000.00	35,400.00	35,400.00	23,347
2026-06-08	35,000.00	35,200.00	34,750.00	35,000.00	35,000.00	43,059
2026-06-05	34,950.00	35,500.00	34,950.00	35,200.00	35,200.00	24,704
2026-06-04	35,000.00	35,000.00	34,600.00	34,950.00	34,950.00	5,928
2026-06-03	34,850.00	35,000.00	34,650.00	35,000.00	35,000.00	29,100
2026-06-02	34,750.00	35,000.00	34,750.00	34,900.00	34,900.00	16,027
2026-06-01	34,600.00	34,750.00	34,600.00	34,750.00	34,750.00	22,200
2026-05-29	34,600.00	35,000.00	34,250.00	34,600.00	34,600.00	12,500
2026-05-28	34,800.00	34,800.00	34,550.00	34,600.00	34,600.00	4,500
2026-05-27	35,000.00	35,000.00	34,450.00	34,450.00	34,450.00	41,000
2026-05-26	35,450.00	35,450.00	34,950.00	35,250.00	35,250.00	30,700
2026-05-25	35,100.00	36,350.00	35,100.00	35,450.00	35,450.00	8,700
2026-05-22	35,200.00	35,950.00	35,150.00	35,950.00	35,950.00	12,800
2026-05-21	36,850.00	36,850.00	35,000.00	35,150.00	35,150.00	16,800
2026-05-20	34,950.00	35,000.00	34,600.00	35,000.00	35,000.00	26,100
2026-05-19	34,900.00	35,000.00	34,850.00	35,000.00	35,000.00	13,500
2026-05-18	35,300.00	35,450.00	35,000.00	35,000.00	35,000.00	17,000
2026-05-15	36,100.00	36,100.00	35,300.00	35,300.00	35,300.00	19,400
2026-05-14	35,800.00	36,250.00	35,800.00	36,150.00	36,150.00	4,300
2026-05-13	36,000.00	36,000.00	35,850.00	36,000.00	36,000.00	17,700
2026-05-12	36,300.00	36,300.00	35,400.00	36,000.00	36,000.00	25,800
2026-05-11	37,350.00	37,350.00	35,700.00	36,200.00	36,200.00	29,400
2026-05-08	36,410.38	36,979.29	36,410.38	36,600.02	36,600.02	49,700
2026-05-07	36,362.97	36,410.38	36,031.11	36,315.56	36,315.56	25,300
2026-05-06	36,078.52	36,362.97	36,078.52	36,362.97	36,362.97	19,100
2026-05-05	36,457.79	36,457.79	35,841.47	36,078.52	36,078.52	21,400
2026-05-04	35,888.88	36,647.43	35,888.88	36,457.79	36,457.79	32,600
2026-04-29	38,250.00	38,350.00	38,200.00	38,250.00	38,250.00	14,200
2026-04-28	38,450.00	38,450.00	37,650.00	38,250.00	38,250.00	40,600

← NewerPage 2 of 3 · 125 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.