Sao Ta Foods JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38,500.00	38,650.00	38,150.00	38,450.00	38,450.00	18,500
2026-04-23	39,500.00	39,500.00	38,300.00	38,750.00	38,750.00	24,900
2026-04-22	39,550.00	39,600.00	39,000.00	39,500.00	39,500.00	49,200
2026-04-21	38,650.00	39,200.00	38,650.00	39,200.00	39,200.00	55,300
2026-04-20	38,850.00	38,850.00	38,400.00	38,650.00	38,650.00	23,600
2026-04-17	38,550.00	38,600.00	38,200.00	38,600.00	38,600.00	40,500
2026-04-16	38,000.00	38,700.00	37,850.00	38,550.00	36,552.59	65,844
2026-04-15	37,950.00	38,250.00	37,700.00	38,000.00	36,031.09	17,307
2026-04-14	38,300.00	38,300.00	37,600.00	37,950.00	35,983.68	30,676
2026-04-13	37,900.00	38,300.00	37,400.00	37,900.00	35,936.27	22,965
2026-04-10	38,300.00	38,300.00	37,800.00	38,000.00	36,031.09	26,116
2026-04-09	38,350.00	38,500.00	38,000.00	38,300.00	36,315.54	22,640
2026-04-08	38,800.00	38,800.00	37,750.00	38,350.00	36,362.95	47,500
2026-04-07	37,500.00	37,850.00	37,350.00	37,550.00	35,604.40	19,926
2026-04-06	38,100.00	38,250.00	37,550.00	37,600.00	35,651.81	18,951
2026-04-03	38,300.00	38,400.00	37,550.00	38,250.00	36,268.13	30,375
2026-04-02	38,450.00	38,600.00	38,200.00	38,400.00	36,410.36	17,158
2026-04-01	38,900.00	38,900.00	38,450.00	38,500.00	36,505.18	41,469
2026-03-31	38,200.00	38,950.00	38,200.00	38,450.00	36,457.77	31,332
2026-03-30	38,000.00	38,500.00	37,550.00	38,400.00	36,410.36	32,542
2026-03-27	37,550.00	38,500.00	37,550.00	38,500.00	36,505.18	34,782
2026-03-26	37,700.00	37,700.00	37,250.00	37,700.00	35,746.63	28,436
2026-03-25	37,250.00	37,800.00	37,250.00	37,700.00	35,746.63	49,525
2026-03-24	36,350.00	37,250.00	36,350.00	37,250.00	35,319.95	41,545
2026-03-23	37,000.00	37,000.00	35,600.00	35,900.00	34,039.90	110,723
2026-03-20	38,050.00	38,050.00	37,050.00	37,050.00	35,130.31	129,763
2026-03-19	38,600.00	38,600.00	37,900.00	38,050.00	36,078.50	74,611
2026-03-18	38,650.00	39,100.00	38,500.00	38,600.00	36,600.00	37,957
2026-03-17	39,950.00	40,050.00	38,650.00	38,650.00	36,647.41	84,959
2026-03-16	39,600.00	40,250.00	38,200.00	39,600.00	37,548.19	89,171
2026-03-13	39,500.00	40,450.00	39,500.00	39,600.00	37,548.19	87,827
2026-03-12	39,000.00	39,650.00	37,900.00	39,650.00	37,595.60	231,759
2026-03-11	38,250.00	39,450.00	38,250.00	39,100.00	37,074.09	176,883
2026-03-10	39,750.00	39,750.00	38,400.00	38,450.00	36,457.77	204,057
2026-03-09	38,000.00	40,700.00	37,900.00	37,900.00	35,936.27	401,831
2026-03-06	40,200.00	41,700.00	40,100.00	40,700.00	38,591.19	144,092
2026-03-05	41,100.00	41,900.00	40,100.00	40,600.00	38,496.37	160,731
2026-03-04	42,500.00	42,500.00	40,000.00	40,900.00	38,780.83	250,285
2026-03-03	42,900.00	43,000.00	42,100.00	42,150.00	39,966.06	236,807
2026-03-02	40,850.00	44,450.00	40,850.00	43,000.00	40,772.02	302,521
2026-02-27	43,000.00	43,250.00	41,600.00	43,000.00	40,772.02	281,123
2026-02-26	43,550.00	44,250.00	42,100.00	43,100.00	40,866.84	265,952
2026-02-25	45,750.00	45,750.00	43,850.00	44,300.00	42,004.66	244,216
2026-02-24	44,200.00	44,200.00	43,150.00	44,200.00	41,909.84	751,419
2026-02-23	41,350.00	41,350.00	41,350.00	41,350.00	39,207.51	142,735
2026-02-13	39,000.00	39,000.00	38,650.00	38,650.00	36,647.41	51,767
2026-02-12	38,700.00	39,500.00	38,650.00	38,650.00	36,647.41	86,393
2026-02-11	38,800.00	38,800.00	38,500.00	38,650.00	36,647.41	71,864
2026-02-10	38,800.00	38,800.00	38,100.00	38,350.00	36,362.95	73,784
2026-02-09	37,850.00	39,500.00	37,850.00	38,100.00	36,125.91	149,054
2026-02-06	37,850.00	37,850.00	37,000.00	37,800.00	35,841.45	138,495
2026-02-05	37,850.00	37,900.00	37,500.00	37,850.00	35,888.86	40,878
2026-02-04	37,650.00	38,550.00	37,500.00	37,800.00	35,841.45	87,785
2026-02-03	38,000.00	38,500.00	37,000.00	37,900.00	35,936.27	99,466
2026-02-02	37,700.00	38,700.00	37,350.00	38,150.00	36,173.32	133,395
2026-01-30	37,350.00	38,050.00	37,350.00	37,650.00	35,699.22	42,554
2026-01-29	37,550.00	37,700.00	37,250.00	37,300.00	35,367.36	74,587
2026-01-28	37,600.00	37,700.00	37,100.00	37,600.00	35,651.81	104,220
2026-01-27	37,400.00	37,700.00	37,000.00	37,550.00	35,604.40	84,265
2026-01-26	37,700.00	37,800.00	36,750.00	37,400.00	35,462.18	117,611

← NewerPage 3 of 21 · 1,249 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.