Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 34,513.99 | 47,360 |
| 2025-10-28 | 36,000.00 | 36,000.00 | 35,350.00 | 35,650.00 | 33,802.85 | 23,754 |
| 2025-10-27 | 36,000.00 | 36,550.00 | 36,000.00 | 36,000.00 | 34,134.72 | 48,898 |
| 2025-10-24 | 35,150.00 | 35,500.00 | 35,150.00 | 35,500.00 | 33,660.62 | 7,014 |
| 2025-10-23 | 35,150.00 | 35,700.00 | 35,000.00 | 35,150.00 | 33,328.76 | 19,503 |
| 2025-10-22 | 35,600.00 | 35,700.00 | 35,150.00 | 35,150.00 | 33,328.76 | 25,494 |
| 2025-10-21 | 34,950.00 | 35,800.00 | 34,850.00 | 35,600.00 | 33,755.44 | 65,301 |
| 2025-10-20 | 35,700.00 | 36,400.00 | 34,800.00 | 34,850.00 | 33,044.30 | 74,283 |
| 2025-10-17 | 35,050.00 | 35,400.00 | 35,050.00 | 35,250.00 | 33,423.58 | 46,791 |
| 2025-10-16 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 33,233.94 | 38,485 |
| 2025-10-15 | 35,850.00 | 35,850.00 | 35,000.00 | 35,450.00 | 33,613.21 | 78,542 |
| 2025-10-14 | 36,350.00 | 36,350.00 | 35,750.00 | 35,850.00 | 33,992.49 | 59,034 |
| 2025-10-13 | 36,900.00 | 36,900.00 | 36,250.00 | 36,250.00 | 34,371.76 | 50,211 |
| 2025-10-10 | 36,500.00 | 37,000.00 | 36,400.00 | 36,900.00 | 34,988.08 | 50,667 |
| 2025-10-09 | 36,700.00 | 36,700.00 | 36,500.00 | 36,550.00 | 34,656.22 | 16,375 |
| 2025-10-08 | 36,500.00 | 36,800.00 | 36,500.00 | 36,500.00 | 34,608.81 | 13,410 |
| 2025-10-07 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 34,608.81 | 19,415 |
| 2025-10-06 | 36,850.00 | 36,900.00 | 36,600.00 | 36,700.00 | 34,798.45 | 44,911 |
| 2025-10-03 | 36,500.00 | 36,850.00 | 36,400.00 | 36,600.00 | 34,703.63 | 28,859 |
| 2025-10-02 | 36,800.00 | 36,850.00 | 36,450.00 | 36,450.00 | 34,561.40 | 22,400 |
| 2025-10-01 | 36,550.00 | 36,850.00 | 36,550.00 | 36,800.00 | 34,893.26 | 16,846 |
| 2025-09-30 | 36,850.00 | 36,900.00 | 36,500.00 | 36,550.00 | 34,656.22 | 28,521 |
| 2025-09-29 | 37,200.00 | 37,200.00 | 36,750.00 | 36,800.00 | 34,893.26 | 64,269 |
| 2025-09-26 | 37,400.00 | 37,400.00 | 37,100.00 | 37,200.00 | 35,272.54 | 64,517 |
| 2025-09-25 | 37,400.00 | 37,700.00 | 37,300.00 | 37,350.00 | 35,414.77 | 19,352 |
| 2025-09-24 | 37,400.00 | 37,700.00 | 37,050.00 | 37,700.00 | 35,746.63 | 57,869 |
| 2025-09-23 | 37,500.00 | 37,800.00 | 37,250.00 | 37,500.00 | 35,556.99 | 42,757 |
| 2025-09-22 | 37,800.00 | 37,900.00 | 37,350.00 | 37,400.00 | 35,462.18 | 31,843 |
| 2025-09-19 | 37,750.00 | 37,950.00 | 37,350.00 | 37,800.00 | 35,841.45 | 23,504 |
| 2025-09-18 | 37,800.00 | 38,300.00 | 37,750.00 | 37,800.00 | 35,841.45 | 17,753 |
| 2025-09-17 | 39,150.00 | 39,500.00 | 37,000.00 | 37,000.00 | 35,082.90 | 113,586 |
| 2025-09-16 | 39,550.00 | 39,550.00 | 38,600.00 | 38,850.00 | 36,837.05 | 79,074 |
| 2025-09-15 | 37,850.00 | 39,600.00 | 37,850.00 | 39,550.00 | 37,500.78 | 262,960 |
| 2025-09-12 | 37,700.00 | 38,100.00 | 37,650.00 | 37,800.00 | 35,841.45 | 55,447 |
| 2025-09-11 | 37,300.00 | 37,750.00 | 37,200.00 | 37,550.00 | 35,604.40 | 110,200 |
| 2025-09-10 | 37,700.00 | 37,800.00 | 37,200.00 | 37,800.00 | 35,841.45 | 35,032 |
| 2025-09-09 | 37,650.00 | 37,850.00 | 37,300.00 | 37,700.00 | 35,746.63 | 72,186 |
| 2025-09-08 | 38,000.00 | 38,100.00 | 37,600.00 | 37,650.00 | 35,699.22 | 50,466 |
| 2025-09-05 | 38,800.00 | 39,250.00 | 38,000.00 | 38,000.00 | 36,031.09 | 108,681 |
| 2025-09-04 | 37,900.00 | 39,100.00 | 37,900.00 | 38,800.00 | 36,789.64 | 181,372 |
| 2025-09-03 | 37,100.00 | 37,800.00 | 37,100.00 | 37,700.00 | 35,746.63 | 129,420 |
| 2025-08-29 | 37,050.00 | 37,150.00 | 36,800.00 | 37,000.00 | 35,082.90 | 44,202 |
| 2025-08-28 | 36,950.00 | 37,400.00 | 36,800.00 | 37,150.00 | 35,225.13 | 37,853 |
| 2025-08-27 | 36,700.00 | 37,000.00 | 36,600.00 | 36,950.00 | 35,035.49 | 45,861 |
| 2025-08-26 | 36,500.00 | 36,700.00 | 36,250.00 | 36,700.00 | 34,798.45 | 71,870 |
| 2025-08-25 | 37,200.00 | 37,350.00 | 36,500.00 | 36,500.00 | 34,608.81 | 79,858 |
| 2025-08-22 | 37,600.00 | 37,600.00 | 36,600.00 | 37,000.00 | 35,082.90 | 86,256 |
| 2025-08-21 | 37,750.00 | 37,900.00 | 37,250.00 | 37,600.00 | 35,651.81 | 113,746 |
| 2025-08-20 | 38,300.00 | 38,300.00 | 37,100.00 | 37,750.00 | 35,794.04 | 139,981 |
| 2025-08-19 | 38,000.00 | 38,250.00 | 37,850.00 | 38,200.00 | 36,220.73 | 104,010 |
| 2025-08-18 | 38,350.00 | 38,450.00 | 38,050.00 | 38,050.00 | 36,078.50 | 121,362 |
| 2025-08-15 | 38,900.00 | 39,200.00 | 38,250.00 | 38,300.00 | 36,315.54 | 171,571 |
| 2025-08-14 | 38,900.00 | 39,600.00 | 38,800.00 | 38,900.00 | 36,884.46 | 244,814 |
| 2025-08-13 | 39,000.00 | 39,000.00 | 38,300.00 | 38,600.00 | 36,600.00 | 179,538 |
| 2025-08-12 | 38,700.00 | 39,250.00 | 38,500.00 | 38,900.00 | 36,884.46 | 269,416 |
| 2025-08-11 | 38,950.00 | 38,950.00 | 38,400.00 | 38,500.00 | 36,505.18 | 176,427 |
| 2025-08-08 | 39,900.00 | 39,900.00 | 38,300.00 | 38,700.00 | 36,694.82 | 156,127 |
| 2025-08-07 | 39,000.00 | 40,150.00 | 39,000.00 | 39,400.00 | 37,358.55 | 395,228 |
| 2025-08-06 | 37,700.00 | 39,200.00 | 37,700.00 | 38,500.00 | 36,505.18 | 188,809 |
| 2025-08-05 | 37,950.00 | 38,000.00 | 37,650.00 | 37,700.00 | 35,746.63 | 319,730 |
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.