Sao Mai Viet Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 10,000.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 27,200 |
| 2024-07-09 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 25,100 |
| 2024-07-08 | 9,700.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 32,607 |
| 2024-07-05 | 10,000.00 | 10,300.00 | 9,700.00 | 9,700.00 | 9,700.00 | 26,200 |
| 2024-07-04 | 9,800.00 | 10,200.00 | 9,600.00 | 9,900.00 | 9,900.00 | 48,100 |
| 2024-07-03 | 10,300.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 26,600 |
| 2024-07-02 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 35,000 |
| 2024-07-01 | 9,100.00 | 10,300.00 | 9,100.00 | 10,300.00 | 10,300.00 | 44,000 |
| 2024-06-28 | 9,500.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 9,455 |
| 2024-06-27 | 9,700.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | 23,300 |
| 2024-06-26 | 10,300.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 27,700 |
| 2024-06-25 | 10,200.00 | 10,400.00 | 9,300.00 | 10,400.00 | 10,400.00 | 54,800 |
| 2024-06-24 | 10,500.00 | 10,600.00 | 9,600.00 | 10,300.00 | 10,300.00 | 99,829 |
| 2024-06-21 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 56,808 |
| 2024-06-20 | 10,600.00 | 11,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 108,087 |
| 2024-06-19 | 11,000.00 | 11,000.00 | 10,100.00 | 10,700.00 | 10,700.00 | 32,300 |
| 2024-06-18 | 10,700.00 | 11,200.00 | 10,100.00 | 10,600.00 | 10,600.00 | 22,101 |
| 2024-06-17 | 10,500.00 | 11,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 43,112 |
| 2024-06-14 | 9,400.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,300.00 | 165,973 |
| 2024-06-13 | 9,000.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 71,300 |
| 2024-06-12 | 9,200.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 37,000 |
| 2024-06-11 | 8,800.00 | 9,400.00 | 8,400.00 | 9,300.00 | 9,300.00 | 59,500 |
| 2024-06-10 | 9,000.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | 33,066 |
| 2024-06-07 | 9,300.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,500.00 | 65,300 |
| 2024-06-06 | 9,000.00 | 9,500.00 | 8,700.00 | 9,300.00 | 9,300.00 | 47,608 |
| 2024-06-05 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 36,549 |
| 2024-06-04 | 8,600.00 | 9,400.00 | 8,200.00 | 9,200.00 | 9,200.00 | 45,100 |
| 2024-06-03 | 9,100.00 | 9,200.00 | 8,600.00 | 9,100.00 | 9,100.00 | 31,810 |
| 2024-05-31 | 8,900.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 35,500 |
| 2024-05-30 | 8,600.00 | 9,400.00 | 8,500.00 | 9,100.00 | 9,100.00 | 51,448 |
| 2024-05-29 | 9,100.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 31,500 |
| 2024-05-28 | 8,600.00 | 9,500.00 | 8,600.00 | 9,100.00 | 9,100.00 | 89,300 |
| 2024-05-27 | 9,100.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 25,300 |
| 2024-05-24 | 8,600.00 | 9,300.00 | 8,500.00 | 9,200.00 | 9,200.00 | 37,600 |
| 2024-05-23 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 34,600 |
| 2024-05-22 | 9,300.00 | 9,400.00 | 8,800.00 | 9,300.00 | 9,300.00 | 42,700 |
| 2024-05-21 | 9,200.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | 54,300 |
| 2024-05-20 | 9,000.00 | 9,400.00 | 8,300.00 | 9,200.00 | 9,200.00 | 33,247 |
| 2024-05-17 | 8,800.00 | 9,400.00 | 8,700.00 | 9,000.00 | 9,000.00 | 33,622 |
| 2024-05-16 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,300 |
| 2024-05-15 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,605 |
| 2024-05-14 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 8,100 |
| 2024-05-13 | 8,200.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,500 |
| 2024-05-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 11,400 |
| 2024-05-09 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 10,625 |
| 2024-05-08 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3,980 |
| 2024-05-07 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 6,403 |
| 2024-05-06 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3,500 |
| 2024-05-03 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,199 |
| 2024-05-02 | 8,400.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 9,603 |
| 2024-04-26 | 8,500.00 | 9,200.00 | 8,400.00 | 8,700.00 | 8,700.00 | 29,800 |
| 2024-04-25 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 10,800 |
| 2024-04-24 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 21,500 |
| 2024-04-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,200 |
| 2024-04-22 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 26,447 |
| 2024-04-19 | 9,500.00 | 9,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 5,500 |
| 2024-04-17 | 8,300.00 | 9,600.00 | 8,200.00 | 9,600.00 | 9,600.00 | 9,700 |
| 2024-04-16 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 9,000 |
| 2024-04-15 | 9,300.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | 5,720 |
| 2024-04-12 | 8,300.00 | 9,400.00 | 8,300.00 | 9,400.00 | 9,400.00 | 22,400 |
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.