Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 38,300.00 | 38,850.00 | 37,000.00 | 37,350.00 | 35,414.77 | 127,886 |
| 2026-01-22 | 37,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 36,031.09 | 212,555 |
| 2026-01-21 | 36,200.00 | 37,100.00 | 36,200.00 | 37,000.00 | 35,082.90 | 64,166 |
| 2026-01-20 | 37,200.00 | 37,200.00 | 36,150.00 | 36,150.00 | 34,276.94 | 97,372 |
| 2026-01-19 | 36,600.00 | 37,250.00 | 36,600.00 | 36,600.00 | 34,703.63 | 87,843 |
| 2026-01-16 | 36,400.00 | 36,750.00 | 36,400.00 | 36,600.00 | 34,703.63 | 66,181 |
| 2026-01-15 | 36,400.00 | 36,700.00 | 36,250.00 | 36,450.00 | 34,561.40 | 22,697 |
| 2026-01-14 | 36,200.00 | 36,600.00 | 36,200.00 | 36,400.00 | 34,513.99 | 26,512 |
| 2026-01-13 | 36,250.00 | 36,500.00 | 36,250.00 | 36,350.00 | 34,466.58 | 32,326 |
| 2026-01-12 | 35,900.00 | 36,250.00 | 35,900.00 | 36,200.00 | 34,324.35 | 39,611 |
| 2026-01-09 | 36,200.00 | 36,200.00 | 35,850.00 | 35,900.00 | 34,039.90 | 11,403 |
| 2026-01-08 | 36,200.00 | 36,400.00 | 35,900.00 | 35,900.00 | 34,039.90 | 24,634 |
| 2026-01-07 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 34,324.35 | 23,562 |
| 2026-01-06 | 35,900.00 | 36,100.00 | 35,900.00 | 36,100.00 | 34,229.53 | 42,855 |
| 2026-01-05 | 35,200.00 | 36,150.00 | 35,200.00 | 35,800.00 | 33,945.08 | 46,598 |
| 2025-12-31 | 35,000.00 | 35,550.00 | 34,950.00 | 35,200.00 | 33,376.17 | 30,104 |
| 2025-12-30 | 35,100.00 | 35,350.00 | 34,900.00 | 34,950.00 | 33,139.12 | 22,225 |
| 2025-12-29 | 34,800.00 | 35,300.00 | 34,800.00 | 35,100.00 | 33,281.35 | 3,867 |
| 2025-12-26 | 35,100.00 | 35,100.00 | 34,700.00 | 34,800.00 | 32,996.89 | 22,201 |
| 2025-12-25 | 35,000.00 | 35,100.00 | 34,900.00 | 35,100.00 | 33,281.35 | 15,702 |
| 2025-12-24 | 34,900.00 | 35,250.00 | 34,900.00 | 35,050.00 | 33,233.94 | 6,355 |
| 2025-12-23 | 35,300.00 | 35,300.00 | 35,050.00 | 35,050.00 | 33,233.94 | 42,250 |
| 2025-12-22 | 35,400.00 | 35,400.00 | 35,250.00 | 35,300.00 | 33,470.98 | 29,676 |
| 2025-12-19 | 35,500.00 | 35,750.00 | 35,100.00 | 35,400.00 | 33,565.80 | 8,122 |
| 2025-12-18 | 35,350.00 | 35,800.00 | 35,350.00 | 35,500.00 | 33,660.62 | 1,404 |
| 2025-12-17 | 35,900.00 | 35,900.00 | 35,500.00 | 35,500.00 | 33,660.62 | 10,715 |
| 2025-12-16 | 35,500.00 | 35,800.00 | 35,300.00 | 35,800.00 | 33,945.08 | 6,804 |
| 2025-12-15 | 35,500.00 | 35,700.00 | 35,450.00 | 35,500.00 | 33,660.62 | 12,937 |
| 2025-12-12 | 35,750.00 | 35,750.00 | 35,500.00 | 35,500.00 | 33,660.62 | 33,019 |
| 2025-12-11 | 35,850.00 | 35,900.00 | 35,700.00 | 35,800.00 | 33,945.08 | 2,358 |
| 2025-12-10 | 35,800.00 | 36,200.00 | 35,650.00 | 35,850.00 | 33,992.49 | 24,151 |
| 2025-12-09 | 36,000.00 | 36,000.00 | 35,400.00 | 35,700.00 | 33,850.26 | 41,404 |
| 2025-12-08 | 36,000.00 | 36,100.00 | 35,900.00 | 35,900.00 | 34,039.90 | 18,800 |
| 2025-12-05 | 36,650.00 | 36,650.00 | 36,050.00 | 36,100.00 | 34,229.53 | 27,062 |
| 2025-12-04 | 36,800.00 | 36,800.00 | 36,100.00 | 36,400.00 | 34,513.99 | 37,783 |
| 2025-12-03 | 36,450.00 | 36,500.00 | 36,200.00 | 36,500.00 | 34,608.81 | 29,140 |
| 2025-12-02 | 36,200.00 | 36,250.00 | 36,000.00 | 36,200.00 | 34,324.35 | 42,124 |
| 2025-12-01 | 36,350.00 | 36,500.00 | 36,300.00 | 36,300.00 | 34,419.17 | 11,894 |
| 2025-11-28 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 34,324.35 | 6,960 |
| 2025-11-27 | 36,800.00 | 36,800.00 | 36,200.00 | 36,200.00 | 34,324.35 | 32,607 |
| 2025-11-26 | 36,150.00 | 36,400.00 | 36,150.00 | 36,400.00 | 34,513.99 | 13,102 |
| 2025-11-25 | 36,300.00 | 36,300.00 | 36,000.00 | 36,100.00 | 34,229.53 | 39,067 |
| 2025-11-24 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 34,419.17 | 30,509 |
| 2025-11-21 | 36,200.00 | 36,200.00 | 35,800.00 | 36,100.00 | 34,229.53 | 65,103 |
| 2025-11-20 | 36,400.00 | 36,400.00 | 36,050.00 | 36,200.00 | 34,324.35 | 44,238 |
| 2025-11-19 | 36,550.00 | 36,600.00 | 36,150.00 | 36,400.00 | 34,513.99 | 25,418 |
| 2025-11-18 | 36,500.00 | 37,000.00 | 36,100.00 | 36,700.00 | 34,798.45 | 54,415 |
| 2025-11-17 | 36,650.00 | 37,000.00 | 34,150.00 | 36,700.00 | 34,798.45 | 46,806 |
| 2025-11-14 | 36,550.00 | 36,950.00 | 36,550.00 | 36,700.00 | 34,798.45 | 24,428 |
| 2025-11-13 | 36,500.00 | 36,800.00 | 36,500.00 | 36,550.00 | 34,656.22 | 18,980 |
| 2025-11-12 | 36,050.00 | 36,550.00 | 36,050.00 | 36,550.00 | 34,656.22 | 29,803 |
| 2025-11-11 | 36,150.00 | 36,250.00 | 36,000.00 | 36,200.00 | 34,324.35 | 13,002 |
| 2025-11-10 | 36,650.00 | 36,650.00 | 36,000.00 | 36,150.00 | 34,276.94 | 17,442 |
| 2025-11-07 | 36,550.00 | 36,800.00 | 36,000.00 | 36,650.00 | 34,751.04 | 28,489 |
| 2025-11-06 | 37,400.00 | 37,400.00 | 36,600.00 | 36,900.00 | 34,988.08 | 12,956 |
| 2025-11-05 | 36,600.00 | 37,750.00 | 36,600.00 | 37,500.00 | 35,556.99 | 95,153 |
| 2025-11-04 | 36,600.00 | 36,600.00 | 36,000.00 | 36,600.00 | 34,703.63 | 33,030 |
| 2025-11-03 | 36,300.00 | 36,600.00 | 36,250.00 | 36,600.00 | 34,703.63 | 55,020 |
| 2025-10-31 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 34,513.99 | 43,853 |
| 2025-10-30 | 36,400.00 | 36,650.00 | 35,250.00 | 36,450.00 | 34,561.40 | 44,524 |
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.