Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 9,200.00 | 10,100.00 | 9,200.00 | 9,400.00 | 9,400.00 | 31,800 |
| 2023-10-12 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 53,860 |
| 2023-10-11 | 10,000.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | 54,700 |
| 2023-10-10 | 10,100.00 | 10,200.00 | 9,500.00 | 10,100.00 | 10,100.00 | 55,100 |
| 2023-10-09 | 9,300.00 | 10,200.00 | 9,200.00 | 10,200.00 | 10,200.00 | 55,910 |
| 2023-10-06 | 9,100.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 64,100 |
| 2023-10-05 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 42,200 |
| 2023-10-04 | 9,000.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 57,400 |
| 2023-10-03 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | 70,110 |
| 2023-10-02 | 9,400.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 58,480 |
| 2023-09-29 | 9,000.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 55,900 |
| 2023-09-28 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 58,600 |
| 2023-09-27 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 59,260 |
| 2023-09-26 | 9,300.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | 55,300 |
| 2023-09-25 | 9,700.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 54,610 |
| 2023-09-22 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 56,900 |
| 2023-09-21 | 10,000.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 60,810 |
| 2023-09-20 | 10,100.00 | 10,400.00 | 9,900.00 | 10,300.00 | 10,300.00 | 57,740 |
| 2023-09-19 | 10,000.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 53,500 |
| 2023-09-18 | 9,800.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 54,200 |
| 2023-09-15 | 9,800.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 50,700 |
| 2023-09-14 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 53,400 |
| 2023-09-13 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 55,360 |
| 2023-09-12 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 48,130 |
| 2023-09-11 | 11,000.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,500.00 | 43,800 |
| 2023-09-08 | 10,300.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 45,820 |
| 2023-09-07 | 11,200.00 | 11,200.00 | 10,000.00 | 10,400.00 | 10,400.00 | 59,600 |
| 2023-09-06 | 11,400.00 | 11,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 39,500 |
| 2023-09-05 | 11,000.00 | 11,000.00 | 9,800.00 | 10,400.00 | 10,400.00 | 102,060 |
| 2023-08-31 | 9,800.00 | 10,800.00 | 9,200.00 | 10,800.00 | 10,800.00 | 96,800 |
| 2023-08-30 | 10,900.00 | 10,900.00 | 9,400.00 | 10,200.00 | 10,200.00 | 121,460 |
| 2023-08-29 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 55,200 |
| 2023-08-28 | 13,200.00 | 13,200.00 | 10,800.00 | 11,500.00 | 11,500.00 | 56,010 |
| 2023-08-25 | 12,000.00 | 12,000.00 | 10,300.00 | 12,000.00 | 12,000.00 | 79,650 |
| 2023-08-24 | 11,900.00 | 12,600.00 | 10,400.00 | 11,400.00 | 11,400.00 | 53,810 |
| 2023-08-23 | 12,100.00 | 12,100.00 | 10,800.00 | 11,500.00 | 11,500.00 | 53,300 |
| 2023-08-22 | 11,700.00 | 12,200.00 | 11,200.00 | 11,900.00 | 11,900.00 | 53,310 |
| 2023-08-21 | 11,700.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 49,920 |
| 2023-08-18 | 12,400.00 | 12,500.00 | 11,200.00 | 12,500.00 | 12,500.00 | 58,830 |
| 2023-08-17 | 12,700.00 | 12,700.00 | 12,000.00 | 12,100.00 | 12,100.00 | 49,420 |
| 2023-08-16 | 13,000.00 | 13,000.00 | 11,700.00 | 12,900.00 | 12,900.00 | 62,770 |
| 2023-08-15 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 53,330 |
| 2023-08-14 | 13,000.00 | 13,300.00 | 12,300.00 | 13,000.00 | 13,000.00 | 51,830 |
| 2023-08-11 | 11,800.00 | 13,000.00 | 11,700.00 | 13,000.00 | 13,000.00 | 109,930 |
| 2023-08-10 | 11,400.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 52,200 |
| 2023-08-09 | 11,500.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 52,400 |
| 2023-08-08 | 11,500.00 | 12,100.00 | 11,100.00 | 11,900.00 | 11,900.00 | 59,200 |
| 2023-08-07 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 42,800 |
| 2023-08-04 | 11,400.00 | 12,400.00 | 10,800.00 | 12,100.00 | 12,100.00 | 46,100 |
| 2023-08-03 | 12,100.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 51,600 |
| 2023-08-02 | 12,200.00 | 12,800.00 | 11,700.00 | 12,000.00 | 12,000.00 | 42,300 |
| 2023-08-01 | 12,200.00 | 12,400.00 | 11,500.00 | 12,200.00 | 12,200.00 | 55,410 |
| 2023-07-31 | 13,100.00 | 13,100.00 | 12,100.00 | 12,200.00 | 12,200.00 | 28,940 |
| 2023-07-28 | 11,500.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 45,630 |
| 2023-07-27 | 10,100.00 | 11,000.00 | 9,700.00 | 11,000.00 | 11,000.00 | 17,700 |
| 2023-07-26 | 9,500.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 45,320 |
| 2023-07-25 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 18,200 |
| 2023-07-24 | 10,000.00 | 10,200.00 | 9,300.00 | 10,000.00 | 10,000.00 | 44,310 |
| 2023-07-21 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 31,550 |
| 2023-07-20 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 17,300 |
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.