Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 46,100.00 | 46,500.00 | 45,750.00 | 46,350.00 | 41,635.37 | 97,400 |
| 2024-11-08 | 45,650.00 | 46,500.00 | 45,650.00 | 46,100.00 | 41,410.80 | 76,900 |
| 2024-11-07 | 45,750.00 | 45,950.00 | 45,650.00 | 45,650.00 | 41,006.57 | 10,100 |
| 2024-11-06 | 45,000.00 | 45,750.00 | 45,000.00 | 45,750.00 | 41,096.40 | 23,200 |
| 2024-11-05 | 45,450.00 | 45,450.00 | 44,800.00 | 45,300.00 | 40,692.17 | 42,900 |
| 2024-11-04 | 45,700.00 | 45,700.00 | 44,700.00 | 45,500.00 | 40,871.83 | 41,700 |
| 2024-11-01 | 45,800.00 | 46,000.00 | 44,900.00 | 45,750.00 | 41,096.40 | 26,700 |
| 2024-10-31 | 46,000.00 | 46,000.00 | 45,800.00 | 45,800.00 | 41,141.31 | 7,500 |
| 2024-10-30 | 46,000.00 | 46,200.00 | 45,700.00 | 46,100.00 | 41,410.80 | 29,400 |
| 2024-10-29 | 45,900.00 | 45,900.00 | 45,600.00 | 45,750.00 | 41,096.40 | 17,600 |
| 2024-10-28 | 45,800.00 | 46,000.00 | 45,300.00 | 45,700.00 | 41,051.49 | 24,900 |
| 2024-10-25 | 45,750.00 | 47,200.00 | 45,750.00 | 45,900.00 | 41,231.14 | 73,400 |
| 2024-10-24 | 45,500.00 | 46,200.00 | 45,500.00 | 45,750.00 | 41,096.40 | 32,500 |
| 2024-10-23 | 46,800.00 | 46,800.00 | 46,000.00 | 46,000.00 | 41,320.97 | 29,000 |
| 2024-10-22 | 47,450.00 | 47,450.00 | 46,400.00 | 46,400.00 | 41,680.28 | 84,500 |
| 2024-10-21 | 47,950.00 | 47,950.00 | 47,100.00 | 47,450.00 | 42,623.48 | 48,600 |
| 2024-10-18 | 48,000.00 | 48,450.00 | 48,000.00 | 48,150.00 | 43,252.28 | 36,700 |
| 2024-10-17 | 48,050.00 | 49,000.00 | 47,900.00 | 48,000.00 | 43,117.53 | 18,600 |
| 2024-10-16 | 48,400.00 | 48,500.00 | 47,850.00 | 48,200.00 | 43,297.19 | 15,300 |
| 2024-10-15 | 48,100.00 | 48,400.00 | 47,800.00 | 48,000.00 | 43,117.53 | 44,100 |
| 2024-10-14 | 47,800.00 | 48,650.00 | 47,800.00 | 48,100.00 | 43,207.36 | 15,000 |
| 2024-10-11 | 47,550.00 | 48,200.00 | 47,550.00 | 47,650.00 | 42,803.14 | 71,000 |
| 2024-10-10 | 47,350.00 | 47,950.00 | 47,300.00 | 47,450.00 | 42,623.48 | 52,700 |
| 2024-10-09 | 47,300.00 | 47,650.00 | 46,800.00 | 47,250.00 | 42,443.82 | 36,300 |
| 2024-10-08 | 46,500.00 | 47,250.00 | 46,500.00 | 47,250.00 | 42,443.82 | 36,200 |
| 2024-10-07 | 46,900.00 | 46,950.00 | 46,350.00 | 46,500.00 | 41,770.11 | 30,200 |
| 2024-10-04 | 46,500.00 | 47,550.00 | 46,300.00 | 46,350.00 | 41,635.37 | 43,200 |
| 2024-10-03 | 47,000.00 | 47,100.00 | 46,400.00 | 46,500.00 | 41,770.11 | 64,000 |
| 2024-10-02 | 46,750.00 | 46,750.00 | 46,650.00 | 46,750.00 | 41,994.68 | 32,500 |
| 2024-10-01 | 47,050.00 | 47,050.00 | 46,850.00 | 46,900.00 | 42,129.42 | 18,700 |
| 2024-09-30 | 46,750.00 | 47,150.00 | 46,750.00 | 47,050.00 | 42,264.17 | 43,400 |
| 2024-09-27 | 47,000.00 | 47,150.00 | 46,800.00 | 47,000.00 | 42,219.25 | 49,600 |
| 2024-09-26 | 47,000.00 | 47,300.00 | 46,700.00 | 47,000.00 | 42,219.25 | 41,100 |
| 2024-09-25 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 42,309.08 | 35,700 |
| 2024-09-24 | 47,000.00 | 47,250.00 | 46,800.00 | 47,050.00 | 42,264.17 | 15,500 |
| 2024-09-23 | 47,050.00 | 47,300.00 | 46,800.00 | 47,000.00 | 42,219.25 | 13,500 |
| 2024-09-20 | 46,800.00 | 47,350.00 | 46,800.00 | 47,000.00 | 42,219.25 | 31,900 |
| 2024-09-19 | 47,000.00 | 47,000.00 | 46,450.00 | 46,800.00 | 42,039.60 | 23,300 |
| 2024-09-18 | 46,700.00 | 46,700.00 | 46,450.00 | 46,500.00 | 41,770.11 | 57,000 |
| 2024-09-17 | 46,500.00 | 46,700.00 | 45,650.00 | 46,700.00 | 41,949.77 | 14,900 |
| 2024-09-16 | 46,500.00 | 46,900.00 | 46,450.00 | 46,500.00 | 41,770.11 | 16,800 |
| 2024-09-13 | 46,800.00 | 46,800.00 | 46,450.00 | 46,450.00 | 41,725.20 | 24,200 |
| 2024-09-12 | 46,300.00 | 46,850.00 | 46,300.00 | 46,500.00 | 41,770.11 | 65,200 |
| 2024-09-11 | 46,700.00 | 46,700.00 | 45,600.00 | 46,300.00 | 41,590.46 | 15,900 |
| 2024-09-10 | 46,800.00 | 47,000.00 | 46,700.00 | 46,750.00 | 41,994.68 | 24,100 |
| 2024-09-09 | 47,300.00 | 47,300.00 | 46,700.00 | 46,700.00 | 41,949.77 | 35,600 |
| 2024-09-06 | 48,200.00 | 48,200.00 | 47,000.00 | 47,000.00 | 42,219.25 | 53,700 |
| 2024-09-05 | 48,000.00 | 48,100.00 | 47,750.00 | 47,900.00 | 43,027.71 | 17,100 |
| 2024-09-04 | 48,150.00 | 48,150.00 | 47,700.00 | 48,100.00 | 43,207.36 | 26,300 |
| 2024-08-30 | 48,100.00 | 48,300.00 | 47,950.00 | 48,150.00 | 43,252.28 | 12,200 |
| 2024-08-29 | 47,650.00 | 48,500.00 | 47,650.00 | 48,100.00 | 43,207.36 | 12,200 |
| 2024-08-28 | 48,600.00 | 48,800.00 | 48,500.00 | 48,500.00 | 43,566.68 | 19,700 |
| 2024-08-27 | 48,050.00 | 48,800.00 | 48,050.00 | 48,500.00 | 43,566.68 | 37,900 |
| 2024-08-26 | 48,050.00 | 48,300.00 | 48,000.00 | 48,050.00 | 43,162.45 | 18,500 |
| 2024-08-23 | 48,100.00 | 48,200.00 | 48,000.00 | 48,050.00 | 43,162.45 | 7,100 |
| 2024-08-22 | 48,050.00 | 48,100.00 | 48,000.00 | 48,100.00 | 43,207.36 | 6,700 |
| 2024-08-21 | 48,200.00 | 48,400.00 | 47,950.00 | 48,050.00 | 43,162.45 | 26,700 |
| 2024-08-20 | 48,250.00 | 48,450.00 | 48,000.00 | 48,100.00 | 43,207.36 | 8,500 |
| 2024-08-19 | 47,850.00 | 48,400.00 | 47,850.00 | 48,250.00 | 43,342.11 | 17,800 |
| 2024-08-16 | 47,550.00 | 48,000.00 | 47,500.00 | 47,700.00 | 42,848.05 | 14,700 |
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.