Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 6,900.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 12,239 |
| 2025-01-08 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 20,503 |
| 2025-01-07 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 11,291 |
| 2025-01-06 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 800 |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 9,105 |
| 2025-01-02 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 6,800 |
| 2024-12-31 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 12,737 |
| 2024-12-30 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 500 |
| 2024-12-27 | 7,600.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | 7,811 |
| 2024-12-26 | 7,700.00 | 7,800.00 | 7,100.00 | 7,400.00 | 7,400.00 | 11,403 |
| 2024-12-25 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 11,607 |
| 2024-12-24 | 7,800.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 23,300 |
| 2024-12-23 | 7,400.00 | 7,900.00 | 7,100.00 | 7,800.00 | 7,800.00 | 13,800 |
| 2024-12-20 | 7,200.00 | 7,400.00 | 6,800.00 | 7,400.00 | 7,400.00 | 28,100 |
| 2024-12-19 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 45,901 |
| 2024-12-18 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 29,703 |
| 2024-12-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 18,902 |
| 2024-12-13 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 23,401 |
| 2024-12-12 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 200 |
| 2024-12-11 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 4,500 |
| 2024-12-10 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 9,094 |
| 2024-12-09 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 19,400 |
| 2024-12-06 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 8,802 |
| 2024-12-05 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,807 |
| 2024-12-04 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 10,200 |
| 2024-12-03 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 5,600 |
| 2024-12-02 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 12,100 |
| 2024-11-29 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 6,800 |
| 2024-11-28 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 21,108 |
| 2024-11-27 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 12,819 |
| 2024-11-26 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 29,502 |
| 2024-11-25 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 17,400 |
| 2024-11-22 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 18,200 |
| 2024-11-21 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 15,303 |
| 2024-11-20 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 17,582 |
| 2024-11-19 | 6,700.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 22,239 |
| 2024-11-18 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 27,100 |
| 2024-11-15 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 12,061 |
| 2024-11-14 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 22,901 |
| 2024-11-13 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 8,870 |
| 2024-11-12 | 7,000.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 24,117 |
| 2024-11-11 | 6,700.00 | 7,400.00 | 6,700.00 | 6,900.00 | 6,900.00 | 26,973 |
| 2024-11-08 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 11,000 |
| 2024-11-07 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 15,410 |
| 2024-11-06 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 15,704 |
| 2024-11-05 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 24,804 |
| 2024-11-04 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 15,800 |
| 2024-11-01 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 14,400 |
| 2024-10-31 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 26,967 |
| 2024-10-30 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 7,900 |
| 2024-10-29 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 15,121 |
| 2024-10-28 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 15,801 |
| 2024-10-25 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 4,300 |
| 2024-10-24 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6,999 |
| 2024-10-21 | 7,100.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,311 |
| 2024-10-14 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 500 |
| 2024-10-11 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,607 |
| 2024-10-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,600 |
| 2024-10-09 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 910 |
| 2024-10-08 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,400 |
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.