Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 17,200.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 10,180 |
| 2021-12-28 | 17,300.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 11,916 |
| 2021-12-27 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | 5,001 |
| 2021-12-24 | 17,900.00 | 17,900.00 | 17,000.00 | 17,700.00 | 17,700.00 | 5,400 |
| 2021-12-23 | 17,500.00 | 18,000.00 | 16,900.00 | 17,900.00 | 17,900.00 | 17,100 |
| 2021-12-22 | 16,400.00 | 17,900.00 | 16,400.00 | 16,600.00 | 16,600.00 | 28,080 |
| 2021-12-21 | 17,800.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | 22,309 |
| 2021-12-20 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 9,300 |
| 2021-12-17 | 17,600.00 | 18,500.00 | 17,600.00 | 17,900.00 | 17,900.00 | 14,200 |
| 2021-12-16 | 18,600.00 | 18,600.00 | 17,800.00 | 18,000.00 | 18,000.00 | 9,205 |
| 2021-12-15 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 26,304 |
| 2021-12-14 | 19,000.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | 21,400 |
| 2021-12-13 | 19,400.00 | 19,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 25,305 |
| 2021-12-10 | 19,500.00 | 21,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 13,503 |
| 2021-12-09 | 20,500.00 | 20,500.00 | 19,300.00 | 19,900.00 | 19,900.00 | 42,653 |
| 2021-12-08 | 17,500.00 | 19,300.00 | 17,500.00 | 19,200.00 | 19,200.00 | 54,683 |
| 2021-12-07 | 17,500.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | 42,030 |
| 2021-12-06 | 18,200.00 | 18,200.00 | 17,300.00 | 17,600.00 | 17,600.00 | 22,300 |
| 2021-12-03 | 18,200.00 | 18,500.00 | 17,700.00 | 17,800.00 | 17,800.00 | 10,443 |
| 2021-12-02 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | 21,697 |
| 2021-12-01 | 18,000.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | 7,122 |
| 2021-11-30 | 17,600.00 | 18,500.00 | 17,600.00 | 18,000.00 | 18,000.00 | 24,029 |
| 2021-11-29 | 17,800.00 | 18,200.00 | 17,400.00 | 18,200.00 | 18,200.00 | 22,585 |
| 2021-11-26 | 18,000.00 | 18,000.00 | 17,100.00 | 17,800.00 | 17,800.00 | 30,025 |
| 2021-11-25 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | 43,492 |
| 2021-11-24 | 18,600.00 | 18,600.00 | 17,600.00 | 18,100.00 | 18,100.00 | 22,493 |
| 2021-11-23 | 18,900.00 | 19,300.00 | 16,400.00 | 18,000.00 | 18,000.00 | 28,581 |
| 2021-11-22 | 17,700.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 172,010 |
| 2021-11-19 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 4,104 |
| 2021-11-18 | 13,600.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 108,180 |
| 2021-11-17 | 13,100.00 | 13,400.00 | 12,600.00 | 13,400.00 | 13,400.00 | 32,679 |
| 2021-11-16 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 100 |
| 2021-11-15 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 5,220 |
| 2021-11-12 | 12,700.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 2,000 |
| 2021-11-11 | 12,600.00 | 13,200.00 | 12,200.00 | 13,200.00 | 13,200.00 | 8,512 |
| 2021-11-10 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,000 |
| 2021-11-09 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 7,400 |
| 2021-11-08 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 11,700 |
| 2021-11-05 | 13,000.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | 4,730 |
| 2021-11-04 | 13,700.00 | 13,700.00 | 12,500.00 | 13,300.00 | 13,300.00 | 3,700 |
| 2021-11-03 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 100 |
| 2021-11-02 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 4,300 |
| 2021-11-01 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,748 |
| 2021-10-29 | 13,000.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2,402 |
| 2021-10-28 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 200 |
| 2021-10-27 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 287 |
| 2021-10-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,452 |
← NewerPage 18 of 18 · 1,067 trading days
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.