Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 8,800.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 20,805 |
| 2025-07-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,007 |
| 2025-07-16 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2025-07-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 300 |
| 2025-07-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 602 |
| 2025-07-11 | 9,000.00 | 9,000.00 | 7,900.00 | 8,500.00 | 8,500.00 | 57,111 |
| 2025-07-08 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 9,400 |
| 2025-07-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,100 |
| 2025-07-04 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 22,700 |
| 2025-07-03 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 200 |
| 2025-06-30 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,000 |
| 2025-06-27 | 7,400.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 2,300 |
| 2025-06-26 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 500 |
| 2025-06-25 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 5,001 |
| 2025-06-24 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 16,558 |
| 2025-06-23 | 7,900.00 | 8,600.00 | 7,800.00 | 8,400.00 | 8,400.00 | 2,600 |
| 2025-06-20 | 7,900.00 | 8,600.00 | 7,800.00 | 8,600.00 | 8,600.00 | 25,300 |
| 2025-06-19 | 8,200.00 | 8,900.00 | 7,900.00 | 8,600.00 | 8,600.00 | 8,004 |
| 2025-06-18 | 8,000.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 10,602 |
| 2025-06-17 | 7,900.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 18,101 |
| 2025-06-16 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 29,502 |
| 2025-06-13 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 21,300 |
| 2025-06-12 | 7,500.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 43,501 |
| 2025-06-11 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 39,201 |
| 2025-06-10 | 7,900.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 36,062 |
| 2025-06-09 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 3,301 |
| 2025-06-06 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 5,000 |
| 2025-06-05 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 600 |
| 2025-06-04 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 6,401 |
| 2025-06-03 | 7,600.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 60,000 |
| 2025-06-02 | 7,000.00 | 8,000.00 | 6,800.00 | 8,000.00 | 8,000.00 | 14,200 |
| 2025-05-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2025-05-29 | 7,600.00 | 8,100.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,101 |
| 2025-05-28 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 8,600 |
| 2025-05-27 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 6,003 |
| 2025-05-26 | 7,400.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 4,804 |
| 2025-05-23 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 17,178 |
| 2025-05-22 | 7,500.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 3,906 |
| 2025-05-21 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 1,714 |
| 2025-05-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,030 |
| 2025-05-19 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 8,106 |
| 2025-05-16 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 10,307 |
| 2025-05-15 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6,000 |
| 2025-05-14 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 10,008 |
| 2025-05-13 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8,900 |
| 2025-05-12 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,300 |
| 2025-05-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2025-05-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,900 |
| 2025-05-07 | 5,500.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 12,088 |
| 2025-05-05 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5,600 |
| 2025-04-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 600 |
| 2025-04-28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,800 |
| 2025-04-25 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,800 |
| 2025-04-24 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 7,842 |
| 2025-04-23 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,000 |
| 2025-04-22 | 6,000.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 4,300 |
| 2025-04-21 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,500 |
| 2025-04-18 | 6,500.00 | 6,500.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,647 |
| 2025-04-17 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,901 |
| 2025-04-14 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 500 |
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.