Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 15,700.00 | 16,500.00 | 15,700.00 | 16,400.00 | 16,400.00 | 8,000 |
| 2022-06-28 | 15,800.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | 4,000 |
| 2022-06-27 | 14,200.00 | 16,000.00 | 14,000.00 | 16,000.00 | 16,000.00 | 10,100 |
| 2022-06-24 | 15,800.00 | 15,900.00 | 14,000.00 | 15,500.00 | 15,500.00 | 3,800 |
| 2022-06-23 | 15,700.00 | 15,700.00 | 14,100.00 | 15,400.00 | 15,400.00 | 7,215 |
| 2022-06-22 | 14,300.00 | 15,200.00 | 14,200.00 | 15,200.00 | 15,200.00 | 3,800 |
| 2022-06-21 | 14,900.00 | 16,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 43,900 |
| 2022-06-20 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 7,301 |
| 2022-06-17 | 16,900.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | 11,300 |
| 2022-06-16 | 16,800.00 | 18,500.00 | 16,700.00 | 18,500.00 | 18,500.00 | 7,900 |
| 2022-06-15 | 17,100.00 | 19,000.00 | 17,100.00 | 18,500.00 | 18,500.00 | 12,400 |
| 2022-06-14 | 17,700.00 | 19,000.00 | 17,700.00 | 19,000.00 | 19,000.00 | 900 |
| 2022-06-13 | 18,100.00 | 19,400.00 | 17,800.00 | 19,000.00 | 19,000.00 | 4,800 |
| 2022-06-10 | 18,800.00 | 19,700.00 | 18,600.00 | 19,700.00 | 19,700.00 | 2,006 |
| 2022-06-09 | 19,900.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | 5,800 |
| 2022-06-08 | 18,900.00 | 19,900.00 | 18,000.00 | 19,900.00 | 19,900.00 | 26,600 |
| 2022-06-07 | 17,300.00 | 18,700.00 | 17,300.00 | 18,600.00 | 18,600.00 | 6,200 |
| 2022-06-06 | 17,500.00 | 18,600.00 | 17,000.00 | 18,600.00 | 18,600.00 | 26,100 |
| 2022-06-03 | 16,200.00 | 17,600.00 | 16,200.00 | 17,600.00 | 17,600.00 | 2,809 |
| 2022-06-02 | 17,000.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2,999 |
| 2022-06-01 | 17,800.00 | 17,900.00 | 17,000.00 | 17,700.00 | 17,700.00 | 4,100 |
| 2022-05-31 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | 2,301 |
| 2022-05-30 | 17,400.00 | 18,000.00 | 17,300.00 | 17,900.00 | 17,900.00 | 10,599 |
| 2022-05-27 | 16,400.00 | 18,000.00 | 16,300.00 | 18,000.00 | 18,000.00 | 500 |
| 2022-05-26 | 17,300.00 | 18,200.00 | 17,000.00 | 18,000.00 | 18,000.00 | 15,240 |
| 2022-05-25 | 17,000.00 | 18,900.00 | 16,300.00 | 18,800.00 | 18,800.00 | 9,500 |
| 2022-05-23 | 18,000.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 980 |
| 2022-05-20 | 19,500.00 | 19,500.00 | 17,100.00 | 18,000.00 | 18,000.00 | 13,600 |
| 2022-05-19 | 17,600.00 | 18,900.00 | 16,000.00 | 18,900.00 | 18,900.00 | 8,800 |
| 2022-05-18 | 17,000.00 | 18,300.00 | 16,300.00 | 17,500.00 | 17,500.00 | 13,507 |
| 2022-05-17 | 15,900.00 | 17,400.00 | 15,400.00 | 17,400.00 | 17,400.00 | 16,102 |
| 2022-05-16 | 16,200.00 | 17,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 10,400 |
| 2022-05-13 | 16,700.00 | 17,000.00 | 16,100.00 | 16,100.00 | 16,100.00 | 40,200 |
| 2022-05-12 | 17,300.00 | 18,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,900 |
| 2022-05-11 | 18,300.00 | 19,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | 13,500 |
| 2022-05-10 | 17,900.00 | 19,800.00 | 17,900.00 | 19,800.00 | 19,800.00 | 10,215 |
| 2022-05-09 | 20,200.00 | 20,300.00 | 19,800.00 | 19,800.00 | 19,800.00 | 17,200 |
| 2022-05-06 | 20,600.00 | 22,000.00 | 20,600.00 | 22,000.00 | 22,000.00 | 2,100 |
| 2022-05-05 | 22,200.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 10,900 |
| 2022-05-04 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 5,200 |
| 2022-04-29 | 20,500.00 | 22,900.00 | 19,200.00 | 22,900.00 | 22,900.00 | 28,200 |
| 2022-04-28 | 20,000.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 25,947 |
| 2022-04-27 | 19,400.00 | 19,400.00 | 17,200.00 | 19,000.00 | 19,000.00 | 8,500 |
| 2022-04-26 | 17,900.00 | 19,400.00 | 17,900.00 | 19,000.00 | 19,000.00 | 39,300 |
| 2022-04-25 | 21,500.00 | 21,700.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,800 |
| 2022-04-22 | 22,100.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 5,500 |
| 2022-04-21 | 22,200.00 | 24,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | 26,600 |
| 2022-04-20 | 24,200.00 | 24,800.00 | 22,800.00 | 24,600.00 | 24,600.00 | 4,500 |
| 2022-04-19 | 24,600.00 | 26,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | 16,538 |
| 2022-04-18 | 28,000.00 | 28,000.00 | 25,200.00 | 26,600.00 | 26,600.00 | 26,500 |
| 2022-04-15 | 28,600.00 | 28,600.00 | 27,000.00 | 28,000.00 | 28,000.00 | 15,696 |
| 2022-04-14 | 26,000.00 | 28,300.00 | 25,800.00 | 28,300.00 | 28,300.00 | 21,300 |
| 2022-04-13 | 24,600.00 | 26,500.00 | 24,600.00 | 25,900.00 | 25,900.00 | 16,301 |
| 2022-04-12 | 24,500.00 | 26,400.00 | 24,500.00 | 26,100.00 | 26,100.00 | 4,209 |
| 2022-04-08 | 26,800.00 | 26,900.00 | 25,500.00 | 26,300.00 | 26,300.00 | 5,800 |
| 2022-04-07 | 28,400.00 | 28,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | 20,848 |
| 2022-04-06 | 28,700.00 | 28,700.00 | 27,000.00 | 27,900.00 | 27,900.00 | 33,800 |
| 2022-04-05 | 28,000.00 | 29,700.00 | 27,800.00 | 28,700.00 | 28,700.00 | 31,988 |
| 2022-04-04 | 30,900.00 | 30,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | 16,303 |
| 2022-04-01 | 29,000.00 | 31,600.00 | 28,100.00 | 30,900.00 | 30,900.00 | 48,585 |
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.