Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,001 |
| 2026-07-03 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,202 |
| 2026-07-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,104,100 |
| 2026-07-01 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,900 |
| 2026-06-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 900 |
| 2026-06-29 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,800 |
| 2026-06-25 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,000 |
| 2026-06-24 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 500 |
| 2026-06-23 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 414 |
| 2026-06-22 | 6,700.00 | 7,300.00 | 6,600.00 | 7,300.00 | 7,300.00 | 5,300 |
| 2026-06-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,100 |
| 2026-06-17 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 200 |
| 2026-06-16 | 7,000.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 6,330 |
| 2026-06-15 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1,700 |
| 2026-06-12 | 7,300.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4,226 |
| 2026-06-11 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,412 |
| 2026-06-10 | 7,700.00 | 7,700.00 | 7,200.00 | 7,400.00 | 7,400.00 | 15,135 |
| 2026-06-09 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 3,188,242 |
| 2026-06-08 | 7,400.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 4,881,401 |
| 2026-06-05 | 7,500.00 | 7,700.00 | 6,900.00 | 7,500.00 | 7,500.00 | 3,774,101 |
| 2026-06-04 | 7,000.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,500.00 | 5,459,100 |
| 2026-06-03 | 7,300.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 10,300 |
| 2026-06-02 | 7,500.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4,865,460 |
| 2026-06-01 | 7,600.00 | 8,000.00 | 7,300.00 | 7,600.00 | 7,600.00 | 3,945,433 |
| 2026-05-29 | 7,500.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 1,344,449 |
| 2026-05-28 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 13,100 |
| 2026-05-22 | 7,400.00 | 8,500.00 | 7,200.00 | 8,500.00 | 8,500.00 | 21,000 |
| 2026-05-18 | 7,500.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 5,906 |
| 2026-05-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2026-05-08 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 403 |
| 2026-04-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2026-04-09 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300 |
| 2026-04-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,700 |
| 2026-04-03 | 8,300.00 | 8,300.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,900 |
| 2026-04-01 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,300 |
| 2026-03-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2026-03-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 134 |
| 2026-03-24 | 8,000.00 | 8,000.00 | 6,900.00 | 7,900.00 | 7,900.00 | 1,281 |
| 2026-03-20 | 8,500.00 | 8,500.00 | 7,200.00 | 7,600.00 | 7,600.00 | 1,702 |
| 2026-03-19 | 7,600.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 5,200 |
| 2026-03-04 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 101 |
| 2026-03-03 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 400 |
| 2026-02-06 | 9,000.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 300 |
| 2026-02-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 100 |
| 2026-02-02 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 510 |
| 2026-01-30 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3,100 |
| 2026-01-29 | 8,100.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 200 |
| 2026-01-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2026-01-21 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 100 |
| 2026-01-20 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 416 |
| 2026-01-08 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 912 |
| 2026-01-07 | 7,500.00 | 8,500.00 | 7,500.00 | 8,500.00 | 8,500.00 | 1,000 |
| 2026-01-06 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2026-01-05 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 200 |
| 2025-12-24 | 8,300.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 510 |
| 2025-12-19 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,000 |
| 2025-12-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,500 |
| 2025-12-16 | 8,200.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 400 |
| 2025-12-09 | 8,200.00 | 8,900.00 | 8,100.00 | 8,700.00 | 8,700.00 | 36,300 |
| 2025-12-03 | 9,700.00 | 9,700.00 | 8,100.00 | 8,900.00 | 8,900.00 | 800 |
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.