Saigon Beer Alcohol Beverage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	57,800.00	59,700.00	57,500.00	59,500.00	46,896.64	1,932,100
2024-05-22	58,300.00	58,600.00	57,500.00	57,500.00	45,320.29	1,118,000
2024-05-21	57,800.00	58,800.00	57,500.00	58,000.00	45,714.38	1,191,200
2024-05-20	58,100.00	58,800.00	57,800.00	57,800.00	45,556.74	859,900
2024-05-17	57,800.00	58,900.00	57,500.00	58,100.00	45,793.19	1,454,500
2024-05-16	57,700.00	58,100.00	57,500.00	57,500.00	45,320.29	849,400
2024-05-15	57,200.00	58,000.00	57,200.00	57,600.00	45,399.11	1,027,100
2024-05-14	57,000.00	57,500.00	56,900.00	57,100.00	45,005.02	559,300
2024-05-13	57,600.00	57,900.00	56,700.00	56,900.00	44,847.38	856,500
2024-05-10	57,700.00	58,100.00	57,300.00	57,600.00	45,399.11	864,000
2024-05-09	58,900.00	59,000.00	57,500.00	57,600.00	45,399.11	1,170,900
2024-05-08	57,600.00	60,000.00	57,000.00	58,900.00	46,423.74	2,323,700
2024-05-07	57,000.00	57,900.00	56,500.00	57,700.00	45,477.92	1,044,500
2024-05-06	56,700.00	57,500.00	56,500.00	57,000.00	44,926.20	964,900
2024-05-03	57,000.00	57,100.00	56,600.00	56,700.00	44,689.74	915,600
2024-05-02	54,600.00	56,700.00	54,500.00	56,600.00	44,610.93	1,660,600
2024-04-26	54,400.00	55,300.00	54,100.00	54,400.00	42,876.93	836,100
2024-04-25	53,600.00	55,500.00	53,600.00	54,400.00	42,876.93	1,187,400
2024-04-24	53,300.00	53,800.00	53,100.00	53,600.00	42,246.39	598,000
2024-04-23	53,500.00	53,600.00	52,300.00	53,000.00	41,773.48	453,300
2024-04-22	53,400.00	53,700.00	53,000.00	53,200.00	41,931.12	487,500
2024-04-19	53,700.00	53,900.00	52,000.00	52,500.00	41,379.39	1,244,600
2024-04-17	54,800.00	54,900.00	54,000.00	54,000.00	42,561.66	475,600
2024-04-16	55,000.00	55,000.00	53,000.00	54,800.00	43,192.20	1,164,300
2024-04-15	56,000.00	56,000.00	54,500.00	55,000.00	43,349.84	1,079,800
2024-04-12	55,500.00	56,300.00	55,400.00	56,000.00	44,138.02	1,017,300
2024-04-11	55,100.00	55,600.00	55,000.00	55,400.00	43,665.11	604,700
2024-04-10	55,300.00	55,500.00	55,100.00	55,300.00	43,586.29	622,900
2024-04-09	55,400.00	55,500.00	54,900.00	55,000.00	43,349.84	1,128,600
2024-04-08	56,200.00	56,200.00	55,300.00	55,300.00	43,586.29	1,097,800
2024-04-05	56,500.00	56,500.00	56,100.00	56,100.00	44,216.84	1,098,400
2024-04-04	56,200.00	56,600.00	56,200.00	56,500.00	44,532.11	1,051,100
2024-04-03	56,400.00	56,700.00	56,000.00	56,000.00	44,138.02	1,586,400
2024-04-02	56,900.00	56,900.00	56,300.00	56,400.00	44,453.29	1,086,300
2024-04-01	56,700.00	57,100.00	56,600.00	56,800.00	44,768.56	751,000
2024-03-29	57,400.00	57,400.00	56,700.00	56,700.00	44,689.74	678,700
2024-03-28	57,500.00	57,500.00	56,900.00	57,200.00	45,083.83	1,246,600
2024-03-27	57,000.00	57,800.00	56,900.00	57,500.00	45,320.29	658,300
2024-03-26	57,000.00	57,200.00	56,600.00	56,900.00	44,847.38	1,031,200
2024-03-25	57,300.00	57,700.00	56,800.00	57,000.00	44,926.20	1,176,200
2024-03-22	57,500.00	57,600.00	57,100.00	57,300.00	45,162.65	818,900
2024-03-21	57,400.00	57,600.00	57,100.00	57,200.00	45,083.83	828,100
2024-03-20	57,000.00	57,100.00	56,400.00	56,900.00	44,847.38	860,600
2024-03-19	57,300.00	57,400.00	56,600.00	56,900.00	44,847.38	788,600
2024-03-18	58,100.00	58,600.00	56,100.00	56,700.00	44,689.74	1,953,900
2024-03-15	58,700.00	58,800.00	57,400.00	58,000.00	45,714.38	2,127,000
2024-03-14	59,900.00	60,000.00	58,700.00	58,700.00	46,266.10	1,579,500
2024-03-13	59,300.00	59,600.00	58,600.00	59,600.00	46,975.46	1,575,900
2024-03-12	59,300.00	60,000.00	59,000.00	59,100.00	46,581.37	1,411,100
2024-03-11	60,000.00	60,500.00	59,000.00	59,300.00	46,739.01	2,436,300
2024-03-08	60,900.00	61,100.00	59,500.00	60,000.00	47,290.73	1,946,300
2024-03-07	61,300.00	62,300.00	60,300.00	60,600.00	47,763.64	2,599,100
2024-03-06	59,200.00	61,800.00	59,100.00	61,300.00	48,315.37	4,279,400
2024-03-05	58,400.00	58,900.00	57,900.00	58,900.00	46,423.74	1,053,900
2024-03-04	58,700.00	59,000.00	58,200.00	58,300.00	45,950.83	1,382,100
2024-03-01	58,800.00	58,900.00	58,100.00	58,600.00	46,187.28	897,400
2024-02-29	58,000.00	59,200.00	57,900.00	58,500.00	46,108.47	2,800,400
2024-02-28	56,500.00	57,700.00	56,500.00	57,700.00	45,477.92	1,140,300
2024-02-27	56,600.00	56,600.00	55,800.00	56,300.00	44,374.47	2,072,100
2024-02-26	57,200.00	57,400.00	56,400.00	56,600.00	44,610.93	859,500

← NewerPage 11 of 21 · 1,249 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.