Sao Ta Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34,000.00 | 35,000.00 | 34,000.00 | 34,950.00 | 34,950.00 | 11,200 |
| 2026-10-15 | 34,400.00 | 34,400.00 | 34,050.00 | 34,200.00 | 34,200.00 | 5,500 |
| 2026-10-14 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | 15,900 |
| 2026-10-13 | 35,450.00 | 35,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | 34,000 |
| 2026-10-12 | 35,450.00 | 35,600.00 | 35,250.00 | 35,450.00 | 35,450.00 | 32,600 |
| 2026-10-09 | 36,000.00 | 36,450.00 | 35,150.00 | 35,450.00 | 35,450.00 | 47,800 |
| 2026-10-08 | 34,450.00 | 35,450.00 | 34,000.00 | 35,450.00 | 35,450.00 | 125,900 |
| 2026-10-07 | 33,300.00 | 33,300.00 | 32,900.00 | 33,150.00 | 33,150.00 | 24,400 |
| 2026-10-06 | 33,150.00 | 33,850.00 | 32,800.00 | 33,200.00 | 33,200.00 | 26,900 |
| 2026-10-05 | 32,850.00 | 35,000.00 | 32,850.00 | 33,150.00 | 33,150.00 | 35,700 |
| 2026-10-02 | 33,200.00 | 34,500.00 | 32,800.00 | 32,800.00 | 32,800.00 | 72,500 |
| 2026-10-01 | 33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | 6,400 |
| 2026-09-30 | 33,100.00 | 33,100.00 | 32,900.00 | 33,000.00 | 33,000.00 | 10,400 |
| 2026-09-29 | 32,850.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 6,600 |
| 2026-09-28 | 32,800.00 | 32,900.00 | 32,750.00 | 32,850.00 | 32,850.00 | 6,200 |
| 2026-09-25 | 32,850.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | 12,800 |
| 2026-09-24 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | 12,100 |
| 2026-09-23 | 32,700.00 | 33,000.00 | 32,700.00 | 32,900.00 | 32,900.00 | 2,100 |
| 2026-09-22 | 32,400.00 | 33,200.00 | 32,400.00 | 32,600.00 | 32,600.00 | 2,200 |
| 2026-09-21 | 32,400.00 | 32,600.00 | 32,300.00 | 32,400.00 | 32,400.00 | 13,300 |
| 2026-09-18 | 32,900.00 | 32,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | 10,400 |
| 2026-09-17 | 33,000.00 | 33,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | 13,200 |
| 2026-09-16 | 33,300.00 | 33,300.00 | 33,000.00 | 33,250.00 | 33,250.00 | 6,200 |
| 2026-09-15 | 33,000.00 | 33,500.00 | 33,000.00 | 33,450.00 | 33,450.00 | 3,600 |
| 2026-09-14 | 33,000.00 | 33,700.00 | 33,000.00 | 33,100.00 | 33,100.00 | 2,700 |
| 2026-09-11 | 33,300.00 | 33,500.00 | 32,600.00 | 33,450.00 | 33,450.00 | 24,200 |
| 2026-09-10 | 33,400.00 | 33,400.00 | 33,250.00 | 33,300.00 | 33,300.00 | 6,100 |
| 2026-09-09 | 33,550.00 | 33,550.00 | 33,400.00 | 33,400.00 | 33,400.00 | 8,900 |
| 2026-09-08 | 33,700.00 | 33,700.00 | 33,550.00 | 33,550.00 | 33,550.00 | 2,500 |
| 2026-09-07 | 33,650.00 | 33,650.00 | 33,600.00 | 33,650.00 | 33,650.00 | 10,100 |
| 2026-09-04 | 33,700.00 | 33,700.00 | 33,650.00 | 33,650.00 | 33,650.00 | 14,000 |
| 2026-09-03 | 33,850.00 | 33,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | 12,800 |
| 2026-08-28 | 33,950.00 | 33,950.00 | 33,450.00 | 33,900.00 | 33,900.00 | 5,900 |
| 2026-08-27 | 33,900.00 | 34,000.00 | 33,900.00 | 33,950.00 | 33,950.00 | 5,300 |
| 2026-08-26 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 33,900.00 | 10,100 |
| 2026-08-25 | 34,000.00 | 34,050.00 | 33,800.00 | 33,850.00 | 33,850.00 | 8,500 |
| 2026-08-24 | 33,850.00 | 34,000.00 | 33,850.00 | 33,850.00 | 33,850.00 | 14,000 |
| 2026-08-21 | 34,100.00 | 34,150.00 | 33,850.00 | 33,850.00 | 33,850.00 | 4,400 |
| 2026-08-20 | 33,650.00 | 34,150.00 | 33,650.00 | 34,100.00 | 34,100.00 | 3,500 |
| 2026-08-19 | 34,500.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 5,400 |
| 2026-08-18 | 33,700.00 | 33,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | 4,600 |
| 2026-08-17 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 33,700.00 | 7,900 |
| 2026-08-14 | 34,250.00 | 34,250.00 | 33,950.00 | 34,000.00 | 34,000.00 | 13,100 |
| 2026-08-13 | 34,000.00 | 34,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | 7,700 |
| 2026-08-12 | 34,350.00 | 34,350.00 | 34,000.00 | 34,250.00 | 34,250.00 | 15,000 |
| 2026-08-11 | 34,700.00 | 34,700.00 | 33,900.00 | 34,400.00 | 34,400.00 | 9,500 |
| 2026-08-10 | 33,650.00 | 34,000.00 | 33,300.00 | 33,900.00 | 33,900.00 | 29,400 |
| 2026-08-07 | 33,900.00 | 33,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 8,500 |
| 2026-08-06 | 33,900.00 | 33,900.00 | 33,850.00 | 33,900.00 | 33,900.00 | 7,900 |
| 2026-08-05 | 33,950.00 | 34,000.00 | 33,350.00 | 33,900.00 | 33,900.00 | 25,200 |
| 2026-08-04 | 34,000.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | 9,800 |
| 2026-08-03 | 33,850.00 | 33,900.00 | 33,650.00 | 33,900.00 | 33,900.00 | 36,200 |
| 2026-07-31 | 34,250.00 | 34,250.00 | 33,700.00 | 33,850.00 | 33,850.00 | 15,000 |
| 2026-07-30 | 33,850.00 | 34,050.00 | 33,000.00 | 34,050.00 | 34,050.00 | 27,300 |
| 2026-07-29 | 34,000.00 | 34,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | 22,700 |
| 2026-07-28 | 34,000.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 26,400 |
| 2026-07-27 | 34,300.00 | 34,300.00 | 33,900.00 | 34,250.00 | 34,250.00 | 7,600 |
| 2026-07-24 | 34,250.00 | 34,950.00 | 34,200.00 | 34,350.00 | 34,350.00 | 8,500 |
| 2026-07-23 | 35,000.00 | 35,000.00 | 34,050.00 | 34,300.00 | 34,300.00 | 13,200 |
| 2026-07-22 | 34,850.00 | 35,200.00 | 34,050.00 | 34,850.00 | 34,850.00 | 32,600 |
Page 1 of 5 · 247 trading daysOlder →
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.