Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 600 |
| 2023-07-18 | 10,600.00 | 10,600.00 | 9,600.00 | 10,100.00 | 10,100.00 | 4,510 |
| 2023-07-17 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 4,900 |
| 2023-07-14 | 10,300.00 | 10,700.00 | 9,600.00 | 10,400.00 | 10,400.00 | 27,700 |
| 2023-07-13 | 9,200.00 | 10,300.00 | 9,200.00 | 10,300.00 | 10,300.00 | 6,400 |
| 2023-07-12 | 8,700.00 | 9,600.00 | 8,700.00 | 9,600.00 | 9,600.00 | 11,040 |
| 2023-07-11 | 9,100.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | 6,700 |
| 2023-07-10 | 8,700.00 | 9,400.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700 |
| 2023-07-07 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5,400 |
| 2023-07-06 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | 22,200 |
| 2023-07-05 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,400 |
| 2023-07-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 160 |
| 2023-07-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,300 |
| 2023-06-30 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2023-06-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,080 |
| 2023-06-28 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 330 |
| 2023-06-27 | 8,500.00 | 8,800.00 | 8,100.00 | 8,600.00 | 8,600.00 | 4,590 |
| 2023-06-26 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,200 |
| 2023-06-23 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,400 |
| 2023-06-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 200 |
| 2023-06-21 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2,360 |
| 2023-06-19 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 490 |
| 2023-06-16 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 110 |
| 2023-06-15 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 700 |
| 2023-06-14 | 8,700.00 | 9,500.00 | 8,500.00 | 9,500.00 | 9,500.00 | 2,560 |
| 2023-06-13 | 8,500.00 | 9,300.00 | 8,300.00 | 9,200.00 | 9,200.00 | 2,610 |
| 2023-06-12 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,780 |
| 2023-06-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2023-06-08 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 300 |
| 2023-06-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 100 |
| 2023-06-06 | 8,400.00 | 9,600.00 | 8,400.00 | 9,600.00 | 9,600.00 | 2,430 |
| 2023-06-05 | 8,700.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 5,900 |
| 2023-06-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 400 |
| 2023-05-31 | 8,800.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 10,100 |
| 2023-05-29 | 8,600.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 6,100 |
| 2023-05-25 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 200 |
| 2023-05-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-05-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2023-05-22 | 9,200.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 4,650 |
| 2023-05-19 | 8,600.00 | 9,300.00 | 8,300.00 | 9,300.00 | 9,300.00 | 2,720 |
| 2023-05-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,210 |
| 2023-05-15 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2023-05-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2023-05-10 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 328 |
| 2023-05-08 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 300 |
| 2023-05-05 | 9,000.00 | 9,000.00 | 8,400.00 | 8,900.00 | 8,900.00 | 830 |
| 2023-05-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-04-28 | 9,200.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,800 |
| 2023-04-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 700 |
| 2023-04-25 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,000 |
| 2023-04-24 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,100 |
| 2023-04-20 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1,203 |
| 2023-04-19 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 300 |
| 2023-04-18 | 8,100.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 200 |
| 2023-04-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600 |
| 2023-04-12 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 310 |
| 2023-04-11 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 3,300 |
| 2023-04-10 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 100 |
| 2023-04-06 | 8,500.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 4,000 |
| 2023-04-04 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,910 |
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.