Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,300 |
| 2022-09-22 | 12,700.00 | 13,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 300 |
| 2022-09-21 | 12,800.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 2,300 |
| 2022-09-20 | 12,700.00 | 13,700.00 | 12,700.00 | 13,500.00 | 13,500.00 | 400 |
| 2022-09-19 | 12,600.00 | 13,600.00 | 12,600.00 | 13,600.00 | 13,600.00 | 580 |
| 2022-09-16 | 12,700.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 1,130 |
| 2022-09-15 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 140 |
| 2022-09-14 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 200 |
| 2022-09-13 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1,100 |
| 2022-09-12 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 850 |
| 2022-09-09 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 39,200 |
| 2022-09-08 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,600 |
| 2022-09-07 | 14,200.00 | 14,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 18,260 |
| 2022-09-06 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2,800 |
| 2022-09-05 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 200 |
| 2022-08-31 | 14,000.00 | 14,500.00 | 13,700.00 | 13,900.00 | 13,900.00 | 4,300 |
| 2022-08-30 | 13,600.00 | 14,600.00 | 13,600.00 | 13,900.00 | 13,900.00 | 41,700 |
| 2022-08-29 | 15,200.00 | 15,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 57,600 |
| 2022-08-26 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 5,300 |
| 2022-08-25 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,000 |
| 2022-08-24 | 16,500.00 | 17,000.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,400 |
| 2022-08-23 | 15,100.00 | 16,800.00 | 15,100.00 | 16,800.00 | 16,800.00 | 400 |
| 2022-08-22 | 16,500.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,600 |
| 2022-08-19 | 16,900.00 | 17,000.00 | 15,900.00 | 16,800.00 | 16,800.00 | 11,000 |
| 2022-08-18 | 15,700.00 | 17,000.00 | 15,300.00 | 17,000.00 | 17,000.00 | 8,730 |
| 2022-08-17 | 16,600.00 | 16,600.00 | 15,600.00 | 16,400.00 | 16,400.00 | 8,100 |
| 2022-08-16 | 16,500.00 | 16,900.00 | 15,800.00 | 16,700.00 | 16,700.00 | 1,300 |
| 2022-08-15 | 16,200.00 | 16,500.00 | 15,700.00 | 15,700.00 | 15,700.00 | 17,900 |
| 2022-08-12 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 680 |
| 2022-08-11 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 9,300 |
| 2022-08-10 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,520 |
| 2022-08-09 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 200 |
| 2022-08-08 | 16,500.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 14,700 |
| 2022-08-05 | 16,200.00 | 17,600.00 | 16,200.00 | 17,500.00 | 17,500.00 | 4,300 |
| 2022-08-04 | 16,600.00 | 17,900.00 | 16,000.00 | 17,600.00 | 17,600.00 | 19,050 |
| 2022-08-03 | 15,400.00 | 16,700.00 | 15,000.00 | 16,700.00 | 16,700.00 | 3,100 |
| 2022-08-02 | 16,700.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | 2,400 |
| 2022-08-01 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,120 |
| 2022-07-29 | 17,300.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,800.00 | 400 |
| 2022-07-28 | 16,200.00 | 16,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | 3,300 |
| 2022-07-27 | 16,500.00 | 16,500.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2,170 |
| 2022-07-26 | 15,400.00 | 16,500.00 | 14,800.00 | 16,500.00 | 16,500.00 | 12,900 |
| 2022-07-25 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 300 |
| 2022-07-22 | 14,500.00 | 14,800.00 | 14,000.00 | 14,500.00 | 14,500.00 | 14,900 |
| 2022-07-21 | 14,600.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 6,800 |
| 2022-07-20 | 15,000.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3,900 |
| 2022-07-19 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2,200 |
| 2022-07-18 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 2,200 |
| 2022-07-15 | 14,900.00 | 15,800.00 | 14,900.00 | 15,600.00 | 15,600.00 | 1,856 |
| 2022-07-14 | 15,000.00 | 15,300.00 | 14,100.00 | 14,900.00 | 14,900.00 | 6,200 |
| 2022-07-13 | 15,200.00 | 15,800.00 | 14,900.00 | 14,900.00 | 14,900.00 | 4,300 |
| 2022-07-12 | 15,000.00 | 16,400.00 | 15,000.00 | 16,000.00 | 16,000.00 | 3,600 |
| 2022-07-11 | 14,500.00 | 15,800.00 | 14,400.00 | 15,800.00 | 15,800.00 | 2,500 |
| 2022-07-08 | 15,900.00 | 15,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | 8,600 |
| 2022-07-07 | 15,100.00 | 15,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | 5,500 |
| 2022-07-06 | 14,800.00 | 16,000.00 | 14,800.00 | 16,000.00 | 16,000.00 | 3,300 |
| 2022-07-05 | 15,100.00 | 16,300.00 | 15,100.00 | 16,300.00 | 16,300.00 | 4,800 |
| 2022-07-04 | 15,800.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | 1,300 |
| 2022-07-01 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 300 |
| 2022-06-30 | 15,100.00 | 15,800.00 | 14,800.00 | 15,800.00 | 15,800.00 | 8,286 |
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.