Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43,000.00 | 43,400.00 | 42,950.00 | 43,000.00 | 43,000.00 | 363,600 |
| 2026-10-15 | 42,650.00 | 43,050.00 | 42,600.00 | 43,000.00 | 43,000.00 | 250,500 |
| 2026-10-14 | 43,050.00 | 43,100.00 | 42,550.00 | 43,000.00 | 43,000.00 | 145,000 |
| 2026-10-13 | 43,100.00 | 43,250.00 | 42,900.00 | 43,050.00 | 43,050.00 | 261,800 |
| 2026-10-12 | 43,200.00 | 43,300.00 | 42,850.00 | 43,100.00 | 43,100.00 | 210,200 |
| 2026-10-09 | 42,900.00 | 43,450.00 | 42,750.00 | 42,900.00 | 42,900.00 | 474,800 |
| 2026-10-08 | 42,700.00 | 43,200.00 | 42,700.00 | 43,000.00 | 43,000.00 | 333,000 |
| 2026-10-07 | 42,650.00 | 42,850.00 | 42,200.00 | 42,850.00 | 42,850.00 | 292,900 |
| 2026-10-06 | 42,900.00 | 42,950.00 | 42,150.00 | 42,550.00 | 42,550.00 | 282,500 |
| 2026-10-05 | 42,600.00 | 43,000.00 | 42,450.00 | 42,600.00 | 42,600.00 | 228,100 |
| 2026-10-02 | 43,350.00 | 43,400.00 | 42,450.00 | 42,450.00 | 42,450.00 | 573,000 |
| 2026-10-01 | 43,000.00 | 43,650.00 | 42,900.00 | 43,300.00 | 43,300.00 | 398,400 |
| 2026-09-30 | 43,100.00 | 43,300.00 | 42,900.00 | 42,900.00 | 42,900.00 | 361,400 |
| 2026-09-29 | 43,400.00 | 43,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | 672,700 |
| 2026-09-28 | 44,000.00 | 44,000.00 | 43,250.00 | 43,350.00 | 43,350.00 | 507,900 |
| 2026-09-25 | 44,250.00 | 44,450.00 | 43,900.00 | 43,900.00 | 43,900.00 | 274,700 |
| 2026-09-24 | 44,500.00 | 44,500.00 | 43,950.00 | 44,150.00 | 44,150.00 | 288,300 |
| 2026-09-23 | 44,550.00 | 44,700.00 | 44,100.00 | 44,200.00 | 44,200.00 | 244,300 |
| 2026-09-22 | 43,800.00 | 44,750.00 | 43,800.00 | 44,650.00 | 44,650.00 | 620,900 |
| 2026-09-21 | 44,300.00 | 44,400.00 | 43,800.00 | 43,850.00 | 43,850.00 | 600,800 |
| 2026-09-18 | 44,300.00 | 45,500.00 | 44,300.00 | 44,300.00 | 44,300.00 | 297,800 |
| 2026-09-17 | 44,100.00 | 44,600.00 | 44,100.00 | 44,300.00 | 44,300.00 | 374,900 |
| 2026-09-16 | 44,650.00 | 44,850.00 | 44,100.00 | 44,100.00 | 44,100.00 | 295,100 |
| 2026-09-15 | 44,750.00 | 45,450.00 | 44,550.00 | 44,550.00 | 44,550.00 | 710,700 |
| 2026-09-14 | 43,850.00 | 44,750.00 | 43,850.00 | 44,750.00 | 44,750.00 | 677,800 |
| 2026-09-11 | 44,600.00 | 44,800.00 | 43,100.00 | 43,850.00 | 43,850.00 | 767,900 |
| 2026-09-10 | 44,700.00 | 45,050.00 | 44,650.00 | 44,850.00 | 44,850.00 | 306,400 |
| 2026-09-09 | 44,950.00 | 45,100.00 | 44,600.00 | 44,650.00 | 44,650.00 | 443,900 |
| 2026-09-08 | 44,850.00 | 45,050.00 | 44,600.00 | 44,950.00 | 44,950.00 | 316,200 |
| 2026-09-07 | 45,350.00 | 45,350.00 | 44,850.00 | 44,850.00 | 44,850.00 | 378,700 |
| 2026-09-04 | 45,200.00 | 45,500.00 | 44,900.00 | 45,350.00 | 45,350.00 | 352,900 |
| 2026-09-03 | 45,600.00 | 45,800.00 | 44,900.00 | 45,000.00 | 45,000.00 | 761,300 |
| 2026-08-28 | 45,950.00 | 46,100.00 | 45,600.00 | 45,600.00 | 45,600.00 | 564,100 |
| 2026-08-27 | 46,100.00 | 46,250.00 | 45,650.00 | 45,750.00 | 45,750.00 | 382,500 |
| 2026-08-26 | 46,100.00 | 46,650.00 | 45,750.00 | 46,150.00 | 46,150.00 | 490,300 |
| 2026-08-25 | 45,850.00 | 46,350.00 | 45,600.00 | 46,100.00 | 46,100.00 | 630,400 |
| 2026-08-24 | 46,900.00 | 46,900.00 | 45,650.00 | 46,100.00 | 46,100.00 | 1,184,800 |
| 2026-08-21 | 47,000.00 | 47,000.00 | 46,400.00 | 46,800.00 | 46,800.00 | 646,200 |
| 2026-08-20 | 45,950.00 | 47,200.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1,646,400 |
| 2026-08-19 | 46,200.00 | 46,550.00 | 45,650.00 | 45,900.00 | 45,900.00 | 445,500 |
| 2026-08-18 | 45,850.00 | 46,300.00 | 45,500.00 | 46,300.00 | 46,300.00 | 907,600 |
| 2026-08-17 | 45,300.00 | 45,900.00 | 45,050.00 | 45,750.00 | 45,750.00 | 644,800 |
| 2026-08-14 | 45,850.00 | 46,500.00 | 45,300.00 | 45,300.00 | 45,300.00 | 812,400 |
| 2026-08-13 | 46,250.00 | 46,300.00 | 45,550.00 | 45,850.00 | 45,850.00 | 687,300 |
| 2026-08-12 | 45,900.00 | 46,350.00 | 45,350.00 | 46,300.00 | 46,300.00 | 965,700 |
| 2026-08-11 | 46,050.00 | 46,350.00 | 45,650.00 | 45,650.00 | 45,650.00 | 549,400 |
| 2026-08-10 | 45,100.00 | 46,550.00 | 44,850.00 | 46,500.00 | 46,500.00 | 2,429,700 |
| 2026-08-07 | 43,700.00 | 45,300.00 | 43,700.00 | 44,750.00 | 44,750.00 | 782,500 |
| 2026-08-06 | 44,350.00 | 44,400.00 | 43,700.00 | 43,700.00 | 43,700.00 | 580,800 |
| 2026-08-05 | 45,000.00 | 45,100.00 | 44,400.00 | 44,400.00 | 44,400.00 | 488,100 |
| 2026-08-04 | 44,650.00 | 45,150.00 | 44,250.00 | 45,100.00 | 45,100.00 | 643,600 |
| 2026-08-03 | 43,900.00 | 44,800.00 | 43,550.00 | 44,800.00 | 44,800.00 | 1,227,400 |
| 2026-07-31 | 43,950.00 | 44,000.00 | 43,550.00 | 43,550.00 | 43,550.00 | 518,400 |
| 2026-07-30 | 43,500.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | 677,700 |
| 2026-07-29 | 43,400.00 | 43,400.00 | 42,950.00 | 43,000.00 | 43,000.00 | 547,800 |
| 2026-07-28 | 43,000.00 | 43,500.00 | 42,700.00 | 43,150.00 | 43,150.00 | 567,000 |
| 2026-07-27 | 43,693.55 | 44,114.58 | 43,459.64 | 43,599.98 | 43,599.98 | 892,500 |
| 2026-07-24 | 43,880.67 | 43,880.67 | 43,085.39 | 43,506.42 | 43,506.42 | 618,600 |
| 2026-07-23 | 44,208.14 | 44,208.14 | 42,102.99 | 43,974.23 | 43,974.23 | 875,600 |
| 2026-07-22 | 44,254.92 | 44,254.92 | 43,880.67 | 43,927.45 | 43,927.45 | 518,500 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 3,000.0000 VND |
| 2026-01-12 | 2,000.0000 VND |
| 2025-06-30 | 3,000.0000 VND |
| 2024-12-26 | 2,000.0000 VND |
| 2024-07-05 | 2,000.0000 VND |
| 2024-01-04 | 1,500.0000 VND |
| 2023-06-09 | 1,500.0000 VND |
| 2023-03-02 | 1,000.0000 VND |
| 2022-12-20 | 2,500.0000 VND |
| 2022-03-02 | 1,500.0000 VND |
| 2022-01-07 | 2,000.0000 VND |
| 2021-03-02 | 1,500.0000 VND |
| 2020-11-30 | 2,000.0000 VND |
| 2020-02-13 | 3,500.0000 VND |
| 2019-09-05 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.