Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 37,150.00 | 37,800.00 | 37,150.00 | 37,500.00 | 33,685.57 | 60,982 |
| 2025-05-09 | 37,200.00 | 37,900.00 | 37,150.00 | 37,150.00 | 33,371.18 | 129,909 |
| 2025-05-08 | 37,300.00 | 38,200.00 | 36,850.00 | 37,200.00 | 33,416.09 | 148,934 |
| 2025-05-07 | 36,700.00 | 37,500.00 | 36,700.00 | 37,300.00 | 33,505.92 | 37,288 |
| 2025-05-06 | 35,900.00 | 36,750.00 | 35,900.00 | 36,700.00 | 32,966.95 | 157,567 |
| 2025-05-05 | 36,100.00 | 36,150.00 | 35,950.00 | 36,000.00 | 32,338.15 | 88,060 |
| 2025-04-29 | 35,850.00 | 36,500.00 | 35,250.00 | 35,900.00 | 32,248.32 | 87,800 |
| 2025-04-28 | 35,600.00 | 36,000.00 | 35,450.00 | 35,500.00 | 31,889.01 | 84,000 |
| 2025-04-25 | 36,000.00 | 36,250.00 | 35,400.00 | 35,600.00 | 31,978.84 | 123,800 |
| 2025-04-24 | 33,750.00 | 35,600.00 | 33,750.00 | 35,500.00 | 31,889.01 | 224,300 |
| 2025-04-23 | 34,850.00 | 34,850.00 | 33,350.00 | 33,750.00 | 30,317.02 | 91,200 |
| 2025-04-22 | 35,100.00 | 35,100.00 | 32,650.00 | 33,300.00 | 29,912.79 | 224,700 |
| 2025-04-21 | 35,100.00 | 35,700.00 | 34,400.00 | 35,100.00 | 31,529.70 | 145,100 |
| 2025-04-18 | 34,950.00 | 36,300.00 | 34,500.00 | 35,500.00 | 31,889.01 | 190,700 |
| 2025-04-17 | 32,500.00 | 34,100.00 | 32,400.00 | 34,000.00 | 30,541.59 | 174,800 |
| 2025-04-16 | 35,700.00 | 36,600.00 | 33,500.00 | 33,600.00 | 30,182.27 | 138,600 |
| 2025-04-15 | 37,600.00 | 37,600.00 | 36,000.00 | 36,000.00 | 32,338.15 | 76,100 |
| 2025-04-14 | 37,250.00 | 39,500.00 | 37,200.00 | 37,600.00 | 33,775.40 | 278,200 |
| 2025-04-11 | 37,750.00 | 37,750.00 | 35,150.00 | 37,200.00 | 33,416.09 | 341,300 |
| 2025-04-10 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 33,910.14 | 184,400 |
| 2025-04-09 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 31,709.35 | 33,100 |
| 2025-04-08 | 37,950.00 | 38,000.00 | 37,950.00 | 37,950.00 | 34,089.80 | 74,100 |
| 2025-04-04 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 36,649.90 | 34,400 |
| 2025-04-03 | 43,850.00 | 43,900.00 | 43,850.00 | 43,850.00 | 39,389.66 | 125,200 |
| 2025-04-02 | 47,500.00 | 48,200.00 | 47,100.00 | 47,100.00 | 42,309.08 | 75,600 |
| 2025-04-01 | 47,000.00 | 47,550.00 | 46,550.00 | 47,300.00 | 42,488.74 | 78,900 |
| 2025-03-31 | 47,000.00 | 47,250.00 | 46,500.00 | 46,500.00 | 41,770.11 | 68,500 |
| 2025-03-28 | 47,350.00 | 47,350.00 | 46,950.00 | 47,350.00 | 42,533.65 | 83,000 |
| 2025-03-27 | 47,050.00 | 47,500.00 | 47,000.00 | 47,350.00 | 42,533.65 | 120,800 |
| 2025-03-26 | 47,100.00 | 47,750.00 | 47,050.00 | 47,050.00 | 42,264.17 | 78,900 |
| 2025-03-25 | 47,100.00 | 47,900.00 | 47,000.00 | 47,100.00 | 42,309.08 | 117,500 |
| 2025-03-24 | 47,700.00 | 47,950.00 | 46,600.00 | 47,100.00 | 42,309.08 | 103,500 |
| 2025-03-21 | 47,900.00 | 48,200.00 | 47,700.00 | 47,900.00 | 43,027.71 | 80,900 |
| 2025-03-20 | 47,750.00 | 47,950.00 | 47,200.00 | 47,900.00 | 43,027.71 | 16,600 |
| 2025-03-19 | 47,800.00 | 48,400.00 | 47,300.00 | 47,750.00 | 42,892.96 | 47,200 |
| 2025-03-18 | 48,000.00 | 48,200.00 | 47,800.00 | 47,800.00 | 42,937.88 | 61,700 |
| 2025-03-17 | 47,750.00 | 49,450.00 | 47,750.00 | 48,000.00 | 43,117.53 | 53,300 |
| 2025-03-14 | 48,050.00 | 48,300.00 | 48,000.00 | 48,200.00 | 43,297.19 | 68,300 |
| 2025-03-13 | 49,000.00 | 49,400.00 | 48,000.00 | 48,050.00 | 43,162.45 | 177,100 |
| 2025-03-12 | 49,050.00 | 49,350.00 | 48,800.00 | 49,050.00 | 44,060.73 | 140,900 |
| 2025-03-11 | 49,450.00 | 49,450.00 | 48,900.00 | 49,050.00 | 44,060.73 | 60,800 |
| 2025-03-10 | 49,950.00 | 50,200.00 | 48,900.00 | 49,450.00 | 44,420.04 | 74,600 |
| 2025-03-07 | 49,700.00 | 49,800.00 | 48,600.00 | 49,450.00 | 44,420.04 | 102,300 |
| 2025-03-06 | 49,700.00 | 49,950.00 | 48,900.00 | 49,450.00 | 44,420.04 | 128,800 |
| 2025-03-05 | 48,800.00 | 49,850.00 | 48,800.00 | 49,250.00 | 44,240.39 | 245,400 |
| 2025-03-04 | 48,350.00 | 48,700.00 | 48,000.00 | 48,650.00 | 43,701.42 | 225,200 |
| 2025-03-03 | 47,700.00 | 48,450.00 | 47,500.00 | 47,800.00 | 42,937.88 | 130,500 |
| 2025-02-28 | 46,750.00 | 47,600.00 | 46,650.00 | 47,600.00 | 42,758.22 | 127,700 |
| 2025-02-27 | 46,450.00 | 46,800.00 | 46,400.00 | 46,750.00 | 41,994.68 | 60,700 |
| 2025-02-26 | 46,900.00 | 46,900.00 | 46,450.00 | 46,450.00 | 41,725.20 | 65,500 |
| 2025-02-25 | 47,000.00 | 47,050.00 | 46,800.00 | 46,900.00 | 42,129.42 | 34,100 |
| 2025-02-24 | 47,600.00 | 47,700.00 | 46,750.00 | 47,000.00 | 42,219.25 | 32,800 |
| 2025-02-21 | 47,200.00 | 47,500.00 | 46,950.00 | 46,950.00 | 42,174.34 | 56,500 |
| 2025-02-20 | 46,900.00 | 47,500.00 | 46,900.00 | 46,950.00 | 42,174.34 | 40,900 |
| 2025-02-19 | 46,550.00 | 47,400.00 | 46,550.00 | 46,900.00 | 42,129.42 | 31,600 |
| 2025-02-18 | 46,500.00 | 46,700.00 | 46,400.00 | 46,600.00 | 41,859.94 | 26,500 |
| 2025-02-17 | 46,600.00 | 46,800.00 | 46,450.00 | 46,500.00 | 41,770.11 | 48,900 |
| 2025-02-14 | 46,550.00 | 46,800.00 | 46,500.00 | 46,800.00 | 42,039.60 | 53,900 |
| 2025-02-13 | 46,750.00 | 46,800.00 | 46,400.00 | 46,800.00 | 42,039.60 | 49,000 |
| 2025-02-12 | 46,700.00 | 47,700.00 | 46,700.00 | 46,800.00 | 42,039.60 | 59,600 |
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.