Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,706 |
| 2024-10-03 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 7,600 |
| 2024-10-02 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,300 |
| 2024-10-01 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 401 |
| 2024-09-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 179 |
| 2024-09-27 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 210 |
| 2024-09-26 | 7,000.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,008 |
| 2024-09-25 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 26,822 |
| 2024-09-24 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 29,100 |
| 2024-09-23 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 34,803 |
| 2024-09-20 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 21,501 |
| 2024-09-19 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 19,130 |
| 2024-09-18 | 7,400.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,717 |
| 2024-09-17 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5,700 |
| 2024-09-16 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 16,001 |
| 2024-09-13 | 7,700.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | 29,605 |
| 2024-09-12 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 21,301 |
| 2024-09-11 | 7,200.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 11,400 |
| 2024-09-10 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 27,600 |
| 2024-09-09 | 7,500.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 31,301 |
| 2024-09-06 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 9,901 |
| 2024-09-05 | 7,600.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 11,961 |
| 2024-09-04 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 37,100 |
| 2024-08-30 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 21,900 |
| 2024-08-29 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,000 |
| 2024-08-28 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 20,500 |
| 2024-08-27 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 26,766 |
| 2024-08-26 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 20,502 |
| 2024-08-23 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 28,700 |
| 2024-08-22 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 21,630 |
| 2024-08-21 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 11,603 |
| 2024-08-20 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 20,416 |
| 2024-08-19 | 8,300.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 32,405 |
| 2024-08-16 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 15,400 |
| 2024-08-15 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 34,501 |
| 2024-08-14 | 8,800.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 21,916 |
| 2024-08-13 | 8,900.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 29,500 |
| 2024-08-12 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 30,860 |
| 2024-08-09 | 8,400.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 34,351 |
| 2024-08-08 | 8,900.00 | 9,200.00 | 8,400.00 | 8,400.00 | 8,400.00 | 31,800 |
| 2024-08-07 | 8,600.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 25,400 |
| 2024-08-06 | 8,700.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 38,700 |
| 2024-08-05 | 9,000.00 | 9,300.00 | 8,600.00 | 8,600.00 | 8,600.00 | 29,407 |
| 2024-08-02 | 9,000.00 | 9,500.00 | 8,400.00 | 9,500.00 | 9,500.00 | 25,000 |
| 2024-08-01 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 22,000 |
| 2024-07-31 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 20,510 |
| 2024-07-30 | 9,000.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 28,602 |
| 2024-07-29 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 29,350 |
| 2024-07-26 | 9,200.00 | 9,300.00 | 8,700.00 | 8,700.00 | 8,700.00 | 37,300 |
| 2024-07-25 | 9,100.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 51,713 |
| 2024-07-24 | 9,500.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 33,203 |
| 2024-07-23 | 8,600.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 33,125 |
| 2024-07-22 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 19,600 |
| 2024-07-19 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 185,568 |
| 2024-07-18 | 9,300.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 55,207 |
| 2024-07-17 | 9,400.00 | 9,800.00 | 9,200.00 | 9,600.00 | 9,600.00 | 138,602 |
| 2024-07-16 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 47,700 |
| 2024-07-15 | 9,600.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 28,500 |
| 2024-07-12 | 9,700.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 31,400 |
| 2024-07-11 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 14,800 |
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.