Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 8,300.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 600 |
| 2023-03-30 | 8,600.00 | 8,900.00 | 8,000.00 | 8,800.00 | 8,800.00 | 4,300 |
| 2023-03-29 | 8,700.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,600 |
| 2023-03-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 500 |
| 2023-03-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 500 |
| 2023-03-24 | 8,100.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 200 |
| 2023-03-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400 |
| 2023-03-21 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 300 |
| 2023-03-17 | 9,200.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4,302 |
| 2023-03-16 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,100 |
| 2023-03-15 | 9,500.00 | 9,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,300 |
| 2023-03-14 | 8,600.00 | 9,700.00 | 8,600.00 | 9,700.00 | 9,700.00 | 1,180 |
| 2023-03-13 | 8,600.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1,000 |
| 2023-03-10 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 3,400 |
| 2023-03-09 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5,100 |
| 2023-03-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,900 |
| 2023-03-07 | 10,300.00 | 10,300.00 | 9,200.00 | 9,900.00 | 9,900.00 | 520 |
| 2023-03-06 | 9,400.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 3,760 |
| 2023-03-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 600 |
| 2023-03-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-03-01 | 10,100.00 | 10,100.00 | 9,000.00 | 9,400.00 | 9,400.00 | 5,300 |
| 2023-02-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 400 |
| 2023-02-27 | 8,400.00 | 9,500.00 | 8,400.00 | 9,500.00 | 9,500.00 | 1,300 |
| 2023-02-24 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,600 |
| 2023-02-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 100 |
| 2023-02-22 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,800 |
| 2023-02-21 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,300 |
| 2023-02-20 | 9,400.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 2,500 |
| 2023-02-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 220 |
| 2023-02-14 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 400 |
| 2023-02-13 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,210 |
| 2023-02-10 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,400 |
| 2023-02-09 | 9,400.00 | 10,000.00 | 8,600.00 | 10,000.00 | 10,000.00 | 119,007 |
| 2023-02-08 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 5,730 |
| 2023-02-07 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,300 |
| 2023-02-03 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6,120 |
| 2023-02-02 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 100 |
| 2023-02-01 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 300 |
| 2023-01-31 | 10,300.00 | 10,300.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,100 |
| 2023-01-30 | 10,300.00 | 10,400.00 | 9,800.00 | 9,800.00 | 9,800.00 | 800 |
| 2023-01-27 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,300 |
| 2023-01-19 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,300 |
| 2023-01-18 | 9,300.00 | 10,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,100 |
| 2023-01-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,000 |
| 2023-01-16 | 9,900.00 | 10,500.00 | 9,400.00 | 10,500.00 | 10,500.00 | 1,000 |
| 2023-01-13 | 10,000.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 3,000 |
| 2023-01-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 2023-01-11 | 9,900.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 14,100 |
| 2023-01-10 | 9,300.00 | 10,300.00 | 9,300.00 | 9,400.00 | 9,400.00 | 14,100 |
| 2023-01-09 | 9,600.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,550 |
| 2023-01-06 | 9,600.00 | 10,600.00 | 9,000.00 | 9,700.00 | 9,700.00 | 7,080 |
| 2023-01-05 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2023-01-04 | 9,200.00 | 10,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 12,700 |
| 2023-01-03 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 400 |
| 2022-12-30 | 9,500.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 1,600 |
| 2022-12-29 | 8,200.00 | 9,600.00 | 8,200.00 | 9,600.00 | 9,600.00 | 8,900 |
| 2022-12-28 | 9,000.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,700 |
| 2022-12-27 | 9,500.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | 29,330 |
| 2022-12-26 | 7,600.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 6,000 |
| 2022-12-23 | 8,100.00 | 9,700.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,440 |
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.