Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 6,400.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 13,063 |
| 2025-04-10 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 9,748 |
| 2025-04-09 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 13,700 |
| 2025-04-08 | 5,600.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 3,400 |
| 2025-04-04 | 6,100.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 3,100 |
| 2025-04-03 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 12,201 |
| 2025-04-02 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 6,500 |
| 2025-04-01 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 14,300 |
| 2025-03-31 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 501 |
| 2025-03-28 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 400 |
| 2025-03-27 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,876 |
| 2025-03-26 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,500 |
| 2025-03-25 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 18,301 |
| 2025-03-24 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 2,712 |
| 2025-03-21 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,300 |
| 2025-03-20 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 4,301 |
| 2025-03-19 | 6,600.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 24,423 |
| 2025-03-18 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,700 |
| 2025-03-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 500 |
| 2025-03-14 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 400 |
| 2025-03-13 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,300 |
| 2025-03-12 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 617 |
| 2025-03-11 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 7,200 |
| 2025-03-10 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7,200 |
| 2025-03-07 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2025-03-06 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12,300 |
| 2025-03-05 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,534 |
| 2025-03-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 200 |
| 2025-03-03 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,251 |
| 2025-02-28 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 65,500 |
| 2025-02-27 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,300 |
| 2025-02-26 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 300 |
| 2025-02-25 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 29,100 |
| 2025-02-24 | 7,300.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,400 |
| 2025-02-21 | 6,900.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 17,000 |
| 2025-02-20 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 8,200 |
| 2025-02-19 | 7,000.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,642 |
| 2025-02-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 400 |
| 2025-02-17 | 7,100.00 | 7,800.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3,332 |
| 2025-02-14 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,300 |
| 2025-02-13 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4,600 |
| 2025-02-12 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 3,600 |
| 2025-02-11 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 16,400 |
| 2025-02-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,400 |
| 2025-02-07 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2,510 |
| 2025-02-06 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 3,800 |
| 2025-02-05 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 6,800 |
| 2025-02-04 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 9,558 |
| 2025-02-03 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 23,791 |
| 2025-01-24 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8,500 |
| 2025-01-23 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,300 |
| 2025-01-22 | 7,000.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 15,000 |
| 2025-01-21 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,090 |
| 2025-01-20 | 7,300.00 | 7,300.00 | 6,800.00 | 7,100.00 | 7,100.00 | 7,962 |
| 2025-01-17 | 7,200.00 | 7,500.00 | 6,800.00 | 7,200.00 | 7,200.00 | 3,080 |
| 2025-01-16 | 6,700.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 7,992 |
| 2025-01-15 | 6,700.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 5,100 |
| 2025-01-14 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,749 |
| 2025-01-13 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,500 |
| 2025-01-10 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 9,000 |
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.