Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 33,000.00 | 33,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 16,019 |
| 2022-03-30 | 32,200.00 | 34,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 31,000 |
| 2022-03-29 | 29,000.00 | 32,200.00 | 26,400.00 | 32,200.00 | 32,200.00 | 255,427 |
| 2022-03-28 | 29,800.00 | 29,800.00 | 27,200.00 | 29,300.00 | 29,300.00 | 22,979 |
| 2022-03-25 | 31,800.00 | 31,800.00 | 28,000.00 | 29,800.00 | 29,800.00 | 45,943 |
| 2022-03-24 | 29,900.00 | 29,900.00 | 27,700.00 | 29,900.00 | 29,900.00 | 336,991 |
| 2022-03-23 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 12,886 |
| 2022-03-22 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 55,781 |
| 2022-03-21 | 21,000.00 | 22,600.00 | 21,000.00 | 22,600.00 | 22,600.00 | 83,951 |
| 2022-03-18 | 20,700.00 | 20,800.00 | 19,600.00 | 20,600.00 | 20,600.00 | 9,550 |
| 2022-03-17 | 20,700.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,700.00 | 24,802 |
| 2022-03-16 | 20,600.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,700.00 | 7,800 |
| 2022-03-15 | 20,300.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,700.00 | 7,219 |
| 2022-03-14 | 19,500.00 | 20,400.00 | 19,400.00 | 20,300.00 | 20,300.00 | 8,000 |
| 2022-03-11 | 18,600.00 | 19,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | 25,100 |
| 2022-03-10 | 19,900.00 | 20,000.00 | 18,900.00 | 19,700.00 | 19,700.00 | 6,309 |
| 2022-03-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,248 |
| 2022-03-08 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5,700 |
| 2022-03-07 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 3,220 |
| 2022-03-04 | 20,800.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 19,006 |
| 2022-03-03 | 20,700.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 14,224 |
| 2022-03-02 | 21,200.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 9,208 |
| 2022-03-01 | 21,000.00 | 21,200.00 | 20,600.00 | 20,600.00 | 20,600.00 | 2,800 |
| 2022-02-28 | 20,700.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 7,200 |
| 2022-02-25 | 21,800.00 | 21,800.00 | 20,700.00 | 21,400.00 | 21,400.00 | 11,600 |
| 2022-02-24 | 21,700.00 | 22,000.00 | 19,700.00 | 20,900.00 | 20,900.00 | 49,400 |
| 2022-02-23 | 20,900.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | 9,670 |
| 2022-02-22 | 21,500.00 | 21,900.00 | 20,600.00 | 21,900.00 | 21,900.00 | 18,140 |
| 2022-02-21 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 32,100 |
| 2022-02-18 | 21,900.00 | 23,100.00 | 21,100.00 | 21,500.00 | 21,500.00 | 18,200 |
| 2022-02-17 | 20,100.00 | 21,300.00 | 20,100.00 | 21,300.00 | 21,300.00 | 14,780 |
| 2022-02-16 | 21,000.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 20,640 |
| 2022-02-15 | 21,300.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 26,300 |
| 2022-02-14 | 20,100.00 | 21,300.00 | 20,000.00 | 21,300.00 | 21,300.00 | 44,620 |
| 2022-02-11 | 20,000.00 | 21,000.00 | 19,900.00 | 21,000.00 | 21,000.00 | 24,200 |
| 2022-02-10 | 19,800.00 | 20,300.00 | 19,600.00 | 20,300.00 | 20,300.00 | 37,900 |
| 2022-02-09 | 20,200.00 | 20,900.00 | 19,800.00 | 20,200.00 | 20,200.00 | 29,298 |
| 2022-02-08 | 18,000.00 | 19,600.00 | 18,000.00 | 19,600.00 | 19,600.00 | 59,948 |
| 2022-02-07 | 18,900.00 | 19,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | 10,424 |
| 2022-01-28 | 17,500.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 5,300 |
| 2022-01-27 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,700.00 | 10,700 |
| 2022-01-26 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | 600 |
| 2022-01-25 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1,100 |
| 2022-01-24 | 17,200.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2,124 |
| 2022-01-21 | 17,500.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2,700 |
| 2022-01-20 | 17,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 18,000.00 | 1,200 |
| 2022-01-19 | 17,700.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 10,500 |
| 2022-01-18 | 17,000.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 11,432 |
| 2022-01-17 | 16,700.00 | 17,800.00 | 16,700.00 | 17,800.00 | 17,800.00 | 9,211 |
| 2022-01-14 | 17,500.00 | 18,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 9,500 |
| 2022-01-13 | 18,000.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 40,200 |
| 2022-01-12 | 17,700.00 | 18,500.00 | 17,100.00 | 18,500.00 | 18,500.00 | 22,682 |
| 2022-01-11 | 18,500.00 | 18,600.00 | 17,500.00 | 18,100.00 | 18,100.00 | 25,600 |
| 2022-01-10 | 19,000.00 | 19,000.00 | 17,500.00 | 18,200.00 | 18,200.00 | 22,230 |
| 2022-01-07 | 19,600.00 | 19,600.00 | 18,000.00 | 19,000.00 | 19,000.00 | 9,046 |
| 2022-01-06 | 22,000.00 | 22,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 13,660 |
| 2022-01-05 | 20,000.00 | 21,400.00 | 20,000.00 | 21,000.00 | 21,000.00 | 31,520 |
| 2022-01-04 | 17,800.00 | 19,500.00 | 17,200.00 | 19,500.00 | 19,500.00 | 81,121 |
| 2021-12-31 | 18,000.00 | 18,000.00 | 17,000.00 | 17,800.00 | 17,800.00 | 4,100 |
| 2021-12-30 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 216 |
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.