Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,500 |
| 2024-01-05 | 8,500.00 | 8,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 34,030 |
| 2024-01-04 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 31,100 |
| 2024-01-03 | 8,000.00 | 8,000.00 | 7,300.00 | 7,900.00 | 7,900.00 | 45,800 |
| 2024-01-02 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 31,500 |
| 2023-12-29 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2023-12-28 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 30,000 |
| 2023-12-27 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 44,630 |
| 2023-12-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,080 |
| 2023-12-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 47,300 |
| 2023-12-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,500 |
| 2023-12-21 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 29,800 |
| 2023-12-20 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2,510 |
| 2023-12-19 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 31,900 |
| 2023-12-18 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 31,300 |
| 2023-12-15 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 17,900 |
| 2023-12-14 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 19,700 |
| 2023-12-13 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 48,500 |
| 2023-12-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 30,200 |
| 2023-12-11 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 32,400 |
| 2023-12-08 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 23,120 |
| 2023-12-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 40,100 |
| 2023-12-06 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 8,400 |
| 2023-12-05 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 23,300 |
| 2023-12-04 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 31,780 |
| 2023-12-01 | 8,200.00 | 8,600.00 | 8,100.00 | 8,200.00 | 8,200.00 | 18,100 |
| 2023-11-30 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 41,200 |
| 2023-11-29 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 25,000 |
| 2023-11-28 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 11,000 |
| 2023-11-27 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 31,360 |
| 2023-11-24 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 24,300 |
| 2023-11-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 19,400 |
| 2023-11-22 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28,700 |
| 2023-11-21 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 29,730 |
| 2023-11-20 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 24,800 |
| 2023-11-17 | 8,300.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 34,900 |
| 2023-11-16 | 8,200.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 15,500 |
| 2023-11-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 510 |
| 2023-11-14 | 8,400.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 22,290 |
| 2023-11-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 39,300 |
| 2023-11-10 | 9,000.00 | 9,000.00 | 8,000.00 | 8,400.00 | 8,400.00 | 43,780 |
| 2023-11-09 | 8,500.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 31,500 |
| 2023-11-08 | 8,500.00 | 9,200.00 | 8,300.00 | 8,500.00 | 8,500.00 | 43,050 |
| 2023-11-07 | 8,500.00 | 8,800.00 | 8,200.00 | 8,500.00 | 8,500.00 | 29,100 |
| 2023-11-06 | 7,700.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 33,900 |
| 2023-11-03 | 8,900.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 31,200 |
| 2023-11-02 | 8,600.00 | 9,000.00 | 8,100.00 | 8,500.00 | 8,500.00 | 29,700 |
| 2023-11-01 | 8,400.00 | 8,800.00 | 7,800.00 | 8,300.00 | 8,300.00 | 46,800 |
| 2023-10-31 | 8,600.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 28,600 |
| 2023-10-30 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 28,400 |
| 2023-10-27 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 36,410 |
| 2023-10-26 | 8,700.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 36,900 |
| 2023-10-25 | 9,200.00 | 9,400.00 | 8,800.00 | 9,200.00 | 9,200.00 | 43,100 |
| 2023-10-24 | 8,700.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 28,920 |
| 2023-10-23 | 9,000.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 37,100 |
| 2023-10-20 | 8,900.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 37,700 |
| 2023-10-19 | 9,500.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,400.00 | 37,200 |
| 2023-10-18 | 9,300.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 36,600 |
| 2023-10-17 | 9,300.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 38,900 |
| 2023-10-16 | 9,300.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 39,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.