Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 8,900.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2,944,519 |
| 2025-11-18 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,378,492 |
| 2025-11-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 105 |
| 2025-11-03 | 8,000.00 | 8,900.00 | 8,000.00 | 8,900.00 | 8,900.00 | 3,300 |
| 2025-10-31 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 700 |
| 2025-10-30 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 5,600 |
| 2025-10-29 | 9,100.00 | 9,100.00 | 8,300.00 | 8,900.00 | 8,900.00 | 11,121 |
| 2025-10-28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,206 |
| 2025-10-22 | 9,500.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 300 |
| 2025-10-20 | 8,800.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | 6,110 |
| 2025-10-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 100 |
| 2025-10-15 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,300 |
| 2025-10-14 | 9,000.00 | 10,100.00 | 9,000.00 | 10,100.00 | 10,100.00 | 1,171 |
| 2025-10-13 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 3,131 |
| 2025-10-10 | 9,200.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,900.00 | 2,408 |
| 2025-10-09 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 725 |
| 2025-10-03 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | 5,605 |
| 2025-10-02 | 9,700.00 | 10,400.00 | 9,000.00 | 10,200.00 | 10,200.00 | 1,105 |
| 2025-10-01 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 2025-09-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 100 |
| 2025-09-29 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 5,409 |
| 2025-09-26 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 480 |
| 2025-09-25 | 9,400.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,900.00 | 4,601 |
| 2025-09-24 | 9,300.00 | 10,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | 600 |
| 2025-09-23 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 800 |
| 2025-09-22 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 10,200 |
| 2025-09-19 | 9,400.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | 5,500 |
| 2025-09-16 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 21,300 |
| 2025-09-12 | 10,400.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | 6,500 |
| 2025-09-11 | 10,400.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | 4,200 |
| 2025-09-10 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 4,585 |
| 2025-09-05 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 12,716 |
| 2025-09-04 | 9,600.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 5,600 |
| 2025-09-03 | 9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | 3,553 |
| 2025-08-28 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 7,200 |
| 2025-08-27 | 10,000.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 13,900 |
| 2025-08-26 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 22,200 |
| 2025-08-25 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 300 |
| 2025-08-22 | 10,400.00 | 11,500.00 | 10,400.00 | 11,400.00 | 11,400.00 | 10,664 |
| 2025-08-21 | 10,700.00 | 11,700.00 | 10,000.00 | 11,500.00 | 11,500.00 | 21,001 |
| 2025-08-20 | 9,400.00 | 10,700.00 | 9,100.00 | 10,700.00 | 10,700.00 | 15,156 |
| 2025-08-19 | 9,800.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 4,800 |
| 2025-08-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,200 |
| 2025-08-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,000 |
| 2025-08-14 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 16,800 |
| 2025-08-13 | 9,600.00 | 10,500.00 | 9,500.00 | 10,000.00 | 10,000.00 | 13,800 |
| 2025-08-12 | 9,900.00 | 10,600.00 | 9,900.00 | 10,500.00 | 10,500.00 | 25,901 |
| 2025-08-11 | 11,000.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | 26,947 |
| 2025-08-08 | 9,500.00 | 11,000.00 | 9,000.00 | 11,000.00 | 11,000.00 | 54,100 |
| 2025-08-07 | 9,900.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 66,270 |
| 2025-08-06 | 10,000.00 | 10,400.00 | 8,800.00 | 10,000.00 | 10,000.00 | 22,381 |
| 2025-08-05 | 9,300.00 | 10,000.00 | 8,600.00 | 9,700.00 | 9,700.00 | 33,048 |
| 2025-08-04 | 9,500.00 | 9,500.00 | 8,300.00 | 9,300.00 | 9,300.00 | 44,700 |
| 2025-08-01 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 260 |
| 2025-07-31 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 19,720 |
| 2025-07-29 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 28,005 |
| 2025-07-24 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2,000 |
| 2025-07-23 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2025-07-22 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 6,800 |
| 2025-07-21 | 8,200.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 5,800 |
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.