Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	52,300.00	52,300.00	50,100.00	50,200.00	40,132.15	115,300
2021-12-21	52,000.00	52,500.00	50,800.00	50,900.00	40,691.76	331,400
2021-12-20	53,400.00	53,400.00	51,800.00	52,000.00	41,571.15	72,000
2021-12-17	53,000.00	53,000.00	51,900.00	53,000.00	42,370.60	164,100
2021-12-16	52,800.00	53,200.00	52,100.00	53,000.00	42,370.60	61,600
2021-12-15	53,900.00	54,000.00	52,500.00	53,400.00	42,690.38	84,400
2021-12-14	54,000.00	54,000.00	53,000.00	53,800.00	43,010.15	109,100
2021-12-13	53,900.00	54,000.00	53,200.00	54,000.00	43,170.04	91,500
2021-12-10	54,500.00	54,500.00	52,800.00	54,000.00	43,170.04	87,800
2021-12-09	51,400.00	53,800.00	51,400.00	53,800.00	43,010.15	71,400
2021-12-08	53,000.00	53,900.00	52,200.00	53,300.00	42,610.43	61,600
2021-12-07	50,900.00	53,000.00	50,700.00	53,000.00	42,370.60	138,800
2021-12-06	54,000.00	55,900.00	50,300.00	50,500.00	40,371.99	256,900
2021-12-03	55,700.00	55,700.00	53,500.00	54,000.00	43,170.04	156,700
2021-12-02	56,900.00	56,900.00	55,700.00	56,300.00	45,008.77	144,300
2021-12-01	56,000.00	57,000.00	55,400.00	56,900.00	45,488.43	205,000
2021-11-30	57,100.00	57,100.00	55,000.00	56,700.00	45,328.55	229,800
2021-11-29	50,900.00	57,100.00	50,300.00	57,100.00	45,648.32	528,300
2021-11-26	52,600.00	53,400.00	52,000.00	53,400.00	42,690.38	244,600
2021-11-25	53,400.00	53,800.00	52,900.00	53,400.00	42,690.38	166,800
2021-11-24	52,500.00	53,500.00	52,300.00	53,400.00	42,690.38	280,300
2021-11-23	49,700.00	52,400.00	49,500.00	52,200.00	41,731.04	165,300
2021-11-22	52,600.00	53,000.00	49,500.00	49,700.00	39,732.43	285,700
2021-11-19	53,300.00	55,000.00	49,600.00	52,600.00	42,050.82	485,200
2021-11-18	53,600.00	53,700.00	52,700.00	53,300.00	42,610.43	210,700
2021-11-17	53,300.00	53,400.00	52,500.00	53,300.00	42,610.43	236,600
2021-11-16	52,400.00	53,200.00	51,700.00	53,200.00	42,530.49	223,800
2021-11-15	54,500.00	54,500.00	52,500.00	52,500.00	41,970.88	290,900
2021-11-12	53,000.00	53,900.00	52,500.00	53,100.00	42,450.54	202,100
2021-11-11	55,000.00	55,000.00	52,000.00	52,600.00	42,050.82	473,600
2021-11-10	53,500.00	55,600.00	52,800.00	54,000.00	43,170.04	405,500
2021-11-09	53,900.00	54,000.00	52,800.00	53,700.00	42,930.21	221,000
2021-11-08	54,100.00	54,600.00	53,100.00	53,900.00	43,090.10	460,700
2021-11-05	50,000.00	52,900.00	49,800.00	52,900.00	42,290.65	868,900
2021-11-04	49,300.00	49,600.00	48,500.00	49,500.00	39,572.54	159,100
2021-11-03	49,950.00	50,000.00	48,500.00	49,300.00	39,412.65	191,300
2021-11-02	50,000.00	50,000.00	48,100.00	49,800.00	39,812.37	279,500
2021-11-01	49,000.00	49,500.00	48,750.00	49,000.00	39,172.82	232,100
2021-10-29	49,400.00	49,550.00	49,000.00	49,550.00	39,612.51	211,200
2021-10-28	50,000.00	50,000.00	49,000.00	49,400.00	39,492.60	193,300
2021-10-27	49,800.00	50,300.00	49,500.00	50,000.00	39,972.26	187,800
2021-10-26	47,500.00	49,400.00	47,000.00	49,400.00	39,492.60	213,600
2021-10-25	48,600.00	49,600.00	47,400.00	47,400.00	37,893.70	455,300
2021-10-22	49,700.00	50,300.00	49,000.00	49,750.00	39,772.40	179,200
2021-10-21	49,150.00	49,500.00	49,150.00	49,400.00	39,492.60	151,100
2021-10-20	49,800.00	50,100.00	49,100.00	49,500.00	39,572.54	150,900
2021-10-19	50,700.00	50,700.00	50,000.00	50,100.00	40,052.21	141,200
2021-10-18	50,400.00	51,200.00	50,000.00	50,700.00	40,531.87	375,400
2021-10-15	49,700.00	50,600.00	49,300.00	50,400.00	40,292.04	346,500
2021-10-14	50,300.00	50,300.00	49,200.00	49,650.00	39,692.46	382,900

← NewerPage 21 of 21 · 1,250 trading days

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.