Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 48,000.00 | 48,000.00 | 46,600.00 | 47,000.00 | 42,219.25 | 70,700 |
| 2025-02-10 | 48,000.00 | 48,900.00 | 47,600.00 | 47,650.00 | 42,803.14 | 98,800 |
| 2025-02-07 | 47,200.00 | 48,200.00 | 47,200.00 | 48,000.00 | 43,117.53 | 147,300 |
| 2025-02-06 | 46,600.00 | 47,650.00 | 46,500.00 | 47,200.00 | 42,398.91 | 49,200 |
| 2025-02-05 | 47,900.00 | 47,900.00 | 45,200.00 | 46,600.00 | 41,859.94 | 50,300 |
| 2025-02-04 | 46,300.00 | 47,400.00 | 46,000.00 | 47,100.00 | 42,309.08 | 71,800 |
| 2025-02-03 | 46,200.00 | 46,500.00 | 44,550.00 | 46,200.00 | 41,500.63 | 120,600 |
| 2025-01-24 | 46,700.00 | 46,700.00 | 46,100.00 | 46,500.00 | 41,770.11 | 22,900 |
| 2025-01-23 | 46,050.00 | 46,600.00 | 45,850.00 | 46,600.00 | 41,859.94 | 116,800 |
| 2025-01-22 | 46,400.00 | 48,800.00 | 46,200.00 | 46,350.00 | 41,635.37 | 206,300 |
| 2025-01-21 | 46,300.00 | 46,500.00 | 45,850.00 | 45,900.00 | 41,231.14 | 141,100 |
| 2025-01-20 | 46,350.00 | 46,350.00 | 45,700.00 | 45,900.00 | 41,231.14 | 26,600 |
| 2025-01-17 | 46,000.00 | 46,350.00 | 45,900.00 | 46,350.00 | 41,635.37 | 8,000 |
| 2025-01-16 | 46,400.00 | 46,400.00 | 45,900.00 | 46,000.00 | 41,320.97 | 16,300 |
| 2025-01-15 | 45,550.00 | 46,500.00 | 45,150.00 | 46,000.00 | 41,320.97 | 22,200 |
| 2025-01-14 | 45,350.00 | 45,950.00 | 45,350.00 | 45,500.00 | 40,871.83 | 6,300 |
| 2025-01-13 | 45,500.00 | 46,500.00 | 45,200.00 | 45,800.00 | 41,141.31 | 20,200 |
| 2025-01-10 | 45,950.00 | 45,950.00 | 45,050.00 | 45,050.00 | 40,467.60 | 28,800 |
| 2025-01-09 | 46,450.00 | 46,450.00 | 45,800.00 | 45,950.00 | 41,276.06 | 7,600 |
| 2025-01-08 | 45,800.00 | 46,450.00 | 45,050.00 | 46,450.00 | 41,725.20 | 26,400 |
| 2025-01-07 | 46,300.00 | 46,750.00 | 45,700.00 | 45,900.00 | 41,231.14 | 38,200 |
| 2025-01-06 | 46,800.00 | 46,800.00 | 46,100.00 | 46,200.00 | 41,500.63 | 15,400 |
| 2025-01-03 | 46,700.00 | 47,000.00 | 46,450.00 | 46,600.00 | 41,859.94 | 36,400 |
| 2025-01-02 | 47,000.00 | 47,000.00 | 46,600.00 | 46,650.00 | 41,904.85 | 2,900 |
| 2024-12-31 | 46,850.00 | 47,200.00 | 46,350.00 | 47,000.00 | 42,219.25 | 15,900 |
| 2024-12-30 | 46,900.00 | 47,000.00 | 46,650.00 | 46,850.00 | 42,084.51 | 10,100 |
| 2024-12-27 | 47,700.00 | 48,300.00 | 46,700.00 | 46,850.00 | 42,084.51 | 45,300 |
| 2024-12-26 | 47,400.00 | 47,700.00 | 47,300.00 | 47,700.00 | 42,848.05 | 42,800 |
| 2024-12-25 | 47,400.00 | 47,450.00 | 47,000.00 | 47,400.00 | 42,578.57 | 39,100 |
| 2024-12-24 | 46,500.00 | 47,950.00 | 46,000.00 | 47,450.00 | 42,623.48 | 127,000 |
| 2024-12-23 | 46,600.00 | 46,900.00 | 46,600.00 | 46,750.00 | 41,994.68 | 24,900 |
| 2024-12-20 | 46,500.00 | 46,900.00 | 46,250.00 | 46,900.00 | 42,129.42 | 39,400 |
| 2024-12-19 | 46,800.00 | 47,000.00 | 46,200.00 | 46,500.00 | 41,770.11 | 51,700 |
| 2024-12-18 | 46,550.00 | 47,000.00 | 46,300.00 | 47,000.00 | 42,219.25 | 38,700 |
| 2024-12-17 | 46,750.00 | 46,850.00 | 46,300.00 | 46,550.00 | 41,815.03 | 57,300 |
| 2024-12-16 | 47,150.00 | 47,250.00 | 46,700.00 | 46,700.00 | 41,949.77 | 22,300 |
| 2024-12-13 | 47,850.00 | 47,850.00 | 47,000.00 | 47,250.00 | 42,443.82 | 46,900 |
| 2024-12-12 | 47,650.00 | 48,100.00 | 47,650.00 | 47,850.00 | 42,982.79 | 17,700 |
| 2024-12-11 | 48,200.00 | 48,200.00 | 47,600.00 | 48,100.00 | 43,207.36 | 18,100 |
| 2024-12-10 | 47,250.00 | 48,350.00 | 47,250.00 | 48,300.00 | 43,387.02 | 51,900 |
| 2024-12-09 | 48,900.00 | 49,000.00 | 48,200.00 | 48,300.00 | 43,387.02 | 16,400 |
| 2024-12-06 | 49,100.00 | 49,150.00 | 48,000.00 | 49,000.00 | 44,015.82 | 60,400 |
| 2024-12-05 | 48,850.00 | 48,850.00 | 48,200.00 | 48,700.00 | 43,746.33 | 19,200 |
| 2024-12-04 | 48,200.00 | 48,850.00 | 48,200.00 | 48,850.00 | 43,881.07 | 36,100 |
| 2024-12-03 | 48,600.00 | 49,000.00 | 48,600.00 | 48,800.00 | 43,836.16 | 69,400 |
| 2024-12-02 | 48,200.00 | 49,200.00 | 48,200.00 | 48,600.00 | 43,656.50 | 295,503 |
| 2024-11-29 | 46,400.00 | 48,200.00 | 46,400.00 | 48,200.00 | 43,297.19 | 168,100 |
| 2024-11-28 | 47,000.00 | 47,000.00 | 46,250.00 | 46,800.00 | 42,039.60 | 7,300 |
| 2024-11-27 | 46,400.00 | 46,800.00 | 46,150.00 | 46,800.00 | 42,039.60 | 54,600 |
| 2024-11-26 | 45,900.00 | 47,000.00 | 45,800.00 | 46,750.00 | 41,994.68 | 35,200 |
| 2024-11-25 | 45,850.00 | 46,100.00 | 45,850.00 | 46,100.00 | 41,410.80 | 10,700 |
| 2024-11-22 | 45,700.00 | 46,200.00 | 45,700.00 | 46,000.00 | 41,320.97 | 43,500 |
| 2024-11-21 | 45,600.00 | 45,950.00 | 45,550.00 | 45,850.00 | 41,186.23 | 17,000 |
| 2024-11-20 | 45,600.00 | 45,900.00 | 45,450.00 | 45,600.00 | 40,961.66 | 90,100 |
| 2024-11-19 | 45,550.00 | 46,300.00 | 45,550.00 | 45,750.00 | 41,096.40 | 15,900 |
| 2024-11-18 | 46,300.00 | 46,300.00 | 45,800.00 | 45,950.00 | 41,276.06 | 60,600 |
| 2024-11-15 | 46,500.00 | 46,500.00 | 45,550.00 | 46,200.00 | 41,500.63 | 3,600 |
| 2024-11-14 | 46,000.00 | 46,750.00 | 45,850.00 | 46,600.00 | 41,859.94 | 130,600 |
| 2024-11-13 | 45,500.00 | 45,850.00 | 45,250.00 | 45,500.00 | 40,871.83 | 54,500 |
| 2024-11-12 | 46,350.00 | 46,500.00 | 45,800.00 | 45,850.00 | 41,186.23 | 63,500 |
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.