Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 37,750.00 | 38,000.00 | 37,550.00 | 37,900.00 | 35,936.27 | 204,779 |
| 2025-08-01 | 38,000.00 | 38,000.00 | 37,550.00 | 37,750.00 | 35,794.04 | 44,732 |
| 2025-07-31 | 38,250.00 | 38,250.00 | 37,600.00 | 37,900.00 | 35,936.27 | 59,609 |
| 2025-07-30 | 37,500.00 | 38,350.00 | 37,300.00 | 37,450.00 | 35,509.59 | 148,557 |
| 2025-07-29 | 38,600.00 | 38,650.00 | 36,800.00 | 37,150.00 | 35,225.13 | 228,968 |
| 2025-07-28 | 38,500.00 | 38,650.00 | 38,400.00 | 38,600.00 | 36,600.00 | 236,503 |
| 2025-07-25 | 38,500.00 | 38,850.00 | 38,300.00 | 38,300.00 | 36,315.54 | 346,277 |
| 2025-07-24 | 38,600.00 | 38,950.00 | 38,350.00 | 38,400.00 | 36,410.36 | 218,044 |
| 2025-07-23 | 38,500.00 | 39,500.00 | 38,200.00 | 38,500.00 | 36,505.18 | 286,631 |
| 2025-07-22 | 38,150.00 | 38,750.00 | 38,150.00 | 38,350.00 | 36,362.95 | 83,521 |
| 2025-07-21 | 38,100.00 | 38,550.00 | 38,100.00 | 38,150.00 | 36,173.32 | 97,612 |
| 2025-07-18 | 38,300.00 | 38,500.00 | 38,000.00 | 38,200.00 | 36,220.73 | 180,234 |
| 2025-07-17 | 38,100.00 | 38,450.00 | 38,100.00 | 38,250.00 | 36,268.13 | 102,333 |
| 2025-07-16 | 38,050.00 | 38,400.00 | 37,950.00 | 38,100.00 | 36,125.91 | 103,281 |
| 2025-07-15 | 38,200.00 | 38,350.00 | 38,000.00 | 38,100.00 | 36,125.91 | 200,199 |
| 2025-07-14 | 38,450.00 | 38,450.00 | 38,100.00 | 38,300.00 | 36,315.54 | 82,071 |
| 2025-07-11 | 38,450.00 | 38,800.00 | 38,200.00 | 38,450.00 | 36,457.77 | 108,408 |
| 2025-07-10 | 38,150.00 | 38,650.00 | 38,150.00 | 38,450.00 | 36,457.77 | 82,288 |
| 2025-07-09 | 38,150.00 | 38,950.00 | 38,000.00 | 38,450.00 | 36,457.77 | 88,615 |
| 2025-07-08 | 37,950.00 | 39,050.00 | 37,850.00 | 38,000.00 | 36,031.09 | 171,957 |
| 2025-07-07 | 38,300.00 | 38,500.00 | 37,500.00 | 37,700.00 | 35,746.63 | 231,813 |
| 2025-07-04 | 38,100.00 | 38,550.00 | 38,100.00 | 38,250.00 | 36,268.13 | 136,898 |
| 2025-07-03 | 40,200.00 | 40,300.00 | 38,400.00 | 38,500.00 | 36,505.18 | 411,261 |
| 2025-07-02 | 37,150.00 | 39,350.00 | 37,150.00 | 38,400.00 | 36,410.36 | 284,510 |
| 2025-07-01 | 37,750.00 | 37,750.00 | 37,000.00 | 37,150.00 | 35,225.13 | 48,850 |
| 2025-06-30 | 37,000.00 | 38,000.00 | 37,000.00 | 37,850.00 | 35,888.86 | 92,607 |
| 2025-06-27 | 36,950.00 | 37,800.00 | 36,500.00 | 37,000.00 | 35,082.90 | 98,580 |
| 2025-06-26 | 36,700.00 | 37,100.00 | 36,200.00 | 36,350.00 | 34,466.58 | 75,407 |
| 2025-06-25 | 37,250.00 | 37,250.00 | 36,750.00 | 36,750.00 | 34,845.85 | 35,253 |
| 2025-06-24 | 37,300.00 | 37,900.00 | 37,200.00 | 37,200.00 | 35,272.54 | 48,700 |
| 2025-06-23 | 37,000.00 | 37,500.00 | 37,000.00 | 37,500.00 | 35,556.99 | 74,431 |
| 2025-06-20 | 36,000.00 | 37,750.00 | 35,900.00 | 36,800.00 | 34,893.26 | 106,204 |
| 2025-06-19 | 36,000.00 | 36,150.00 | 35,800.00 | 36,000.00 | 34,134.72 | 35,605 |
| 2025-06-18 | 36,050.00 | 36,450.00 | 35,900.00 | 36,000.00 | 34,134.72 | 61,811 |
| 2025-06-17 | 36,100.00 | 36,400.00 | 36,000.00 | 36,050.00 | 34,182.12 | 30,911 |
| 2025-06-16 | 35,600.00 | 36,400.00 | 35,600.00 | 36,000.00 | 34,134.72 | 50,271 |
| 2025-06-13 | 35,500.00 | 35,600.00 | 35,200.00 | 35,550.00 | 33,708.03 | 116,216 |
| 2025-06-12 | 35,500.00 | 36,000.00 | 35,500.00 | 35,600.00 | 33,755.44 | 19,665 |
| 2025-06-11 | 35,300.00 | 35,950.00 | 35,300.00 | 35,650.00 | 33,802.85 | 35,199 |
| 2025-06-10 | 35,450.00 | 35,500.00 | 35,100.00 | 35,300.00 | 33,470.98 | 59,563 |
| 2025-06-09 | 37,000.00 | 37,000.00 | 35,400.00 | 35,500.00 | 33,660.62 | 225,162 |
| 2025-06-06 | 37,950.00 | 38,100.00 | 37,600.00 | 37,700.00 | 35,746.63 | 74,528 |
| 2025-06-05 | 37,650.00 | 38,000.00 | 37,550.00 | 37,750.00 | 35,794.04 | 88,222 |
| 2025-06-04 | 37,700.00 | 38,100.00 | 37,600.00 | 37,700.00 | 35,746.63 | 123,015 |
| 2025-06-03 | 37,800.00 | 37,900.00 | 37,550.00 | 37,650.00 | 35,699.22 | 44,530 |
| 2025-06-02 | 37,250.00 | 37,900.00 | 37,250.00 | 37,800.00 | 35,841.45 | 62,576 |
| 2025-05-30 | 38,300.00 | 38,300.00 | 37,550.00 | 37,800.00 | 35,841.45 | 185,620 |
| 2025-05-29 | 38,050.00 | 38,850.00 | 38,050.00 | 38,500.00 | 36,505.18 | 104,071 |
| 2025-05-28 | 38,900.00 | 39,100.00 | 37,800.00 | 38,000.00 | 36,031.09 | 168,882 |
| 2025-05-27 | 40,000.00 | 40,000.00 | 38,500.00 | 38,900.00 | 36,884.46 | 246,362 |
| 2025-05-26 | 35,200.00 | 37,600.00 | 34,500.00 | 37,600.00 | 35,651.81 | 340,977 |
| 2025-05-23 | 34,900.00 | 35,400.00 | 34,750.00 | 35,150.00 | 33,328.76 | 28,420 |
| 2025-05-22 | 35,100.00 | 35,500.00 | 34,900.00 | 34,900.00 | 33,091.71 | 126,969 |
| 2025-05-21 | 36,750.00 | 36,750.00 | 35,200.00 | 35,250.00 | 33,423.58 | 60,107 |
| 2025-05-20 | 33,400.00 | 35,650.00 | 33,400.00 | 35,650.00 | 33,802.85 | 259,159 |
| 2025-05-19 | 34,250.00 | 34,250.00 | 33,350.00 | 33,400.00 | 31,669.43 | 60,531 |
| 2025-05-16 | 35,050.00 | 35,050.00 | 34,250.00 | 34,300.00 | 32,522.80 | 65,431 |
| 2025-05-15 | 35,100.00 | 35,200.00 | 34,600.00 | 34,600.00 | 32,807.25 | 144,687 |
| 2025-05-14 | 36,750.00 | 36,750.00 | 34,900.00 | 35,150.00 | 33,328.76 | 331,403 |
| 2025-05-13 | 37,900.00 | 38,500.00 | 37,650.00 | 38,000.00 | 34,134.72 | 142,392 |
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.