Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7,410 |
| 2022-12-21 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,100 |
| 2022-12-20 | 8,200.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | 700 |
| 2022-12-19 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2,000 |
| 2022-12-16 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,830 |
| 2022-12-15 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,800 |
| 2022-12-14 | 10,800.00 | 10,800.00 | 9,900.00 | 10,600.00 | 10,600.00 | 1,400 |
| 2022-12-13 | 9,200.00 | 11,100.00 | 9,200.00 | 10,800.00 | 10,800.00 | 4,800 |
| 2022-12-12 | 10,200.00 | 11,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,100 |
| 2022-12-08 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 1,700 |
| 2022-12-06 | 9,800.00 | 11,500.00 | 9,600.00 | 11,400.00 | 11,400.00 | 3,400 |
| 2022-12-05 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 12,300 |
| 2022-12-02 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 500 |
| 2022-12-01 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,500 |
| 2022-11-30 | 11,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 26,100 |
| 2022-11-29 | 10,600.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 4,230 |
| 2022-11-28 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 7,400 |
| 2022-11-25 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 9,300 |
| 2022-11-24 | 8,300.00 | 8,900.00 | 7,900.00 | 8,900.00 | 8,900.00 | 10,020 |
| 2022-11-23 | 7,900.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 20,000 |
| 2022-11-22 | 7,500.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 500 |
| 2022-11-21 | 6,600.00 | 7,900.00 | 6,600.00 | 7,900.00 | 7,900.00 | 4,100 |
| 2022-11-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 530 |
| 2022-11-17 | 7,100.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 26,300 |
| 2022-11-16 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0 |
| 2022-11-15 | 7,100.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 6,700 |
| 2022-11-14 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 8,440 |
| 2022-11-11 | 7,000.00 | 7,800.00 | 6,900.00 | 7,700.00 | 7,700.00 | 6,701 |
| 2022-11-10 | 6,800.00 | 7,700.00 | 6,700.00 | 7,600.00 | 7,600.00 | 1,800 |
| 2022-11-09 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 400 |
| 2022-11-08 | 7,000.00 | 8,300.00 | 7,000.00 | 8,000.00 | 8,000.00 | 4,400 |
| 2022-11-07 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 400 |
| 2022-11-04 | 8,000.00 | 8,600.00 | 7,900.00 | 8,500.00 | 8,500.00 | 5,200 |
| 2022-11-03 | 8,200.00 | 8,700.00 | 7,900.00 | 8,700.00 | 8,700.00 | 5,020 |
| 2022-11-02 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 400 |
| 2022-11-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 200 |
| 2022-10-31 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 11,800 |
| 2022-10-28 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 300 |
| 2022-10-27 | 7,400.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 16,310 |
| 2022-10-26 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 11,900 |
| 2022-10-25 | 7,200.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,800.00 | 8,900 |
| 2022-10-24 | 7,600.00 | 8,100.00 | 7,300.00 | 8,000.00 | 8,000.00 | 8,730 |
| 2022-10-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3,000 |
| 2022-10-20 | 8,100.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 2,710 |
| 2022-10-19 | 8,100.00 | 8,900.00 | 8,100.00 | 8,800.00 | 8,800.00 | 2,310 |
| 2022-10-18 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 5,500 |
| 2022-10-17 | 8,000.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 3,000 |
| 2022-10-14 | 8,100.00 | 8,800.00 | 7,800.00 | 8,800.00 | 8,800.00 | 1,900 |
| 2022-10-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,650 |
| 2022-10-12 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 3,300 |
| 2022-10-11 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 1,500 |
| 2022-10-10 | 8,900.00 | 9,600.00 | 8,900.00 | 9,600.00 | 9,600.00 | 31,500 |
| 2022-10-07 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 10,370 |
| 2022-10-06 | 12,000.00 | 12,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 19,900 |
| 2022-10-05 | 12,000.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 2,400 |
| 2022-10-04 | 12,000.00 | 12,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 17,200 |
| 2022-09-30 | 11,600.00 | 12,800.00 | 11,500.00 | 12,600.00 | 12,600.00 | 6,210 |
| 2022-09-29 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 210 |
| 2022-09-28 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 830 |
| 2022-09-27 | 12,800.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3,480 |
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.