Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	61,700.00	62,400.00	61,000.00	62,000.00	49,565.61	297,400
2022-03-23	60,700.00	62,500.00	60,600.00	61,700.00	49,325.77	294,300
2022-03-22	61,000.00	61,600.00	60,500.00	61,100.00	48,846.10	187,000
2022-03-21	61,900.00	61,900.00	60,800.00	61,300.00	49,005.99	151,000
2022-03-18	61,200.00	61,800.00	60,400.00	61,400.00	49,085.94	124,900
2022-03-17	62,000.00	62,000.00	60,600.00	61,800.00	49,405.72	137,500
2022-03-16	61,700.00	62,800.00	61,300.00	62,500.00	49,965.33	148,900
2022-03-15	61,600.00	63,000.00	57,700.00	62,500.00	49,965.33	233,000
2022-03-14	61,900.00	62,000.00	60,200.00	62,000.00	49,565.61	150,500
2022-03-11	61,800.00	64,000.00	61,300.00	62,500.00	49,965.33	241,800
2022-03-10	59,500.00	62,700.00	59,200.00	62,000.00	49,565.61	350,300
2022-03-09	59,000.00	59,000.00	56,000.00	59,000.00	47,167.27	258,400
2022-03-08	59,300.00	60,300.00	57,500.00	58,000.00	46,367.82	225,500
2022-03-07	59,500.00	59,900.00	58,600.00	59,700.00	47,726.88	300,100
2022-03-04	61,500.00	61,900.00	59,200.00	60,600.00	48,446.38	336,400
2022-03-03	62,200.00	62,200.00	60,000.00	61,900.00	49,485.66	200,600
2022-03-02	61,500.00	62,800.00	60,800.00	61,900.00	49,485.66	160,600
2022-03-01	61,600.00	61,600.00	60,500.00	61,500.00	49,165.88	149,800
2022-02-28	60,500.00	61,700.00	60,200.00	61,000.00	48,766.16	303,500
2022-02-25	59,000.00	60,000.00	58,500.00	60,000.00	47,966.71	193,100
2022-02-24	59,000.00	60,500.00	56,500.00	59,000.00	47,167.27	284,700
2022-02-23	59,100.00	61,000.00	58,500.00	60,000.00	47,966.71	287,800
2022-02-22	57,500.00	59,200.00	56,500.00	59,200.00	47,327.16	368,200
2022-02-21	58,700.00	59,300.00	58,100.00	58,800.00	47,007.38	319,600
2022-02-18	56,900.00	59,000.00	53,200.00	58,700.00	46,927.44	502,900
2022-02-17	54,800.00	57,500.00	54,000.00	57,200.00	45,728.27	690,700
2022-02-16	54,600.00	55,700.00	54,600.00	55,000.00	43,969.49	182,300
2022-02-15	55,000.00	55,400.00	54,300.00	54,600.00	43,649.71	245,000
2022-02-14	51,000.00	55,000.00	51,000.00	54,300.00	43,409.88	569,600
2022-02-11	51,300.00	52,500.00	51,300.00	52,500.00	41,970.88	60,800
2022-02-10	52,600.00	52,600.00	51,600.00	52,400.00	41,890.93	57,900
2022-02-09	53,000.00	53,000.00	51,900.00	52,600.00	42,050.82	64,100
2022-02-08	50,900.00	53,400.00	50,300.00	53,000.00	42,370.60	167,600
2022-02-07	50,400.00	50,900.00	49,500.00	50,900.00	40,691.76	32,300
2022-01-28	49,550.00	50,300.00	49,000.00	50,300.00	40,212.10	72,200
2022-01-27	50,500.00	50,500.00	49,300.00	50,300.00	40,212.10	22,100
2022-01-26	49,500.00	50,500.00	48,950.00	50,500.00	40,371.99	41,500
2022-01-25	47,750.00	49,250.00	46,900.00	49,250.00	39,372.68	76,500
2022-01-24	49,000.00	49,000.00	45,900.00	47,800.00	38,213.48	99,900
2022-01-21	49,500.00	49,900.00	48,300.00	49,200.00	39,332.71	58,400
2022-01-20	48,150.00	49,500.00	48,100.00	49,350.00	39,452.62	59,400
2022-01-19	49,050.00	49,100.00	48,000.00	48,150.00	38,493.29	68,600
2022-01-18	48,500.00	49,450.00	47,800.00	49,050.00	39,212.79	71,600
2022-01-17	51,000.00	52,000.00	47,900.00	49,000.00	39,172.82	119,400
2022-01-14	51,600.00	51,600.00	50,100.00	51,500.00	41,171.43	64,300
2022-01-13	51,500.00	51,700.00	50,000.00	51,700.00	41,331.32	74,800
2022-01-12	52,000.00	52,000.00	49,150.00	51,700.00	41,331.32	85,100
2022-01-11	51,500.00	52,500.00	51,000.00	52,000.00	41,571.15	71,700
2022-01-10	53,400.00	53,400.00	51,300.00	52,400.00	41,890.93	129,600
2022-01-07	52,800.00	53,500.00	52,000.00	53,000.00	42,370.60	99,700
2022-01-06	54,000.00	54,100.00	52,700.00	53,000.00	42,370.60	89,900
2022-01-05	51,300.00	54,800.00	51,300.00	54,000.00	43,170.04	249,900
2022-01-04	52,000.00	52,300.00	51,000.00	52,000.00	41,571.15	101,000
2021-12-31	50,000.00	52,000.00	50,000.00	52,000.00	41,571.15	44,800
2021-12-30	50,000.00	51,300.00	50,000.00	50,200.00	40,132.15	33,500
2021-12-29	51,400.00	51,400.00	49,950.00	51,400.00	41,091.49	71,600
2021-12-28	51,200.00	52,000.00	50,000.00	51,600.00	41,251.37	76,300
2021-12-27	50,600.00	51,300.00	50,400.00	51,300.00	41,011.54	54,400
2021-12-24	49,000.00	50,600.00	48,850.00	50,600.00	40,451.93	95,600
2021-12-23	51,000.00	51,000.00	48,800.00	48,900.00	39,092.87	141,500

← NewerPage 20 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.