Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	58,000.00	58,200.00	56,900.00	57,000.00	44,926.20	1,629,400
2024-02-22	58,100.00	58,500.00	57,900.00	58,000.00	45,714.38	838,900
2024-02-21	59,000.00	59,000.00	57,900.00	58,100.00	45,793.19	1,261,900
2024-02-20	58,300.00	59,600.00	58,000.00	58,600.00	46,187.28	1,692,700
2024-02-19	58,000.00	58,100.00	57,200.00	57,900.00	45,635.56	1,398,000
2024-02-16	58,500.00	58,700.00	57,800.00	58,000.00	45,714.38	1,128,900
2024-02-15	57,900.00	58,800.00	57,900.00	58,400.00	46,029.65	994,400
2024-02-07	57,300.00	57,900.00	57,100.00	57,800.00	45,556.74	616,400
2024-02-06	57,000.00	57,400.00	56,800.00	57,300.00	45,162.65	801,200
2024-02-05	57,200.00	57,400.00	56,900.00	57,000.00	44,926.20	932,600
2024-02-02	57,600.00	57,900.00	57,000.00	57,000.00	44,926.20	714,200
2024-02-01	56,400.00	57,700.00	56,400.00	57,500.00	45,320.29	856,000
2024-01-31	57,300.00	57,900.00	56,300.00	56,300.00	44,374.47	1,205,600
2024-01-30	58,000.00	58,000.00	57,200.00	57,200.00	45,083.83	782,100
2024-01-29	57,300.00	59,000.00	57,300.00	57,900.00	45,635.56	831,800
2024-01-26	59,000.00	59,100.00	56,900.00	57,300.00	45,162.65	2,146,000
2024-01-25	60,300.00	60,400.00	58,800.00	58,800.00	46,344.92	1,453,900
2024-01-24	60,300.00	60,500.00	60,100.00	60,300.00	47,527.19	572,300
2024-01-23	60,900.00	61,000.00	60,300.00	60,300.00	47,527.19	426,300
2024-01-22	61,600.00	61,600.00	60,800.00	60,900.00	48,000.10	440,100
2024-01-19	61,800.00	61,800.00	60,800.00	61,400.00	48,394.18	794,800
2024-01-18	60,700.00	60,700.00	60,400.00	60,500.00	47,684.82	546,200
2024-01-17	60,400.00	60,600.00	60,200.00	60,400.00	47,606.01	657,900
2024-01-16	60,500.00	60,600.00	60,100.00	60,400.00	47,606.01	366,500
2024-01-15	61,000.00	61,500.00	60,400.00	60,400.00	47,606.01	523,100
2024-01-12	61,400.00	61,400.00	60,500.00	61,100.00	48,157.73	597,900
2024-01-11	60,800.00	61,800.00	60,800.00	61,400.00	48,394.18	569,400
2024-01-10	61,600.00	61,600.00	60,600.00	60,800.00	47,921.28	922,000
2024-01-09	62,000.00	62,300.00	61,500.00	61,600.00	48,551.82	638,500
2024-01-08	61,900.00	62,300.00	61,900.00	62,100.00	48,945.91	754,700
2024-01-05	62,400.00	62,400.00	61,600.00	61,900.00	48,788.27	788,500
2024-01-04	62,200.00	62,600.00	62,200.00	62,400.00	49,182.36	773,600
2024-01-03	63,700.00	63,700.00	63,200.00	63,500.00	48,867.09	676,100
2024-01-02	63,900.00	64,300.00	63,300.00	63,500.00	48,867.09	831,100
2023-12-29	63,000.00	63,500.00	62,700.00	63,000.00	48,482.31	2,207,600
2023-12-28	62,600.00	63,100.00	62,200.00	62,200.00	47,866.66	1,661,500
2023-12-27	62,900.00	63,300.00	62,100.00	62,100.00	47,789.71	1,165,500
2023-12-26	62,300.00	63,000.00	62,300.00	62,700.00	48,251.44	786,500
2023-12-25	61,400.00	63,100.00	61,400.00	62,000.00	47,712.75	665,700
2023-12-22	62,000.00	62,100.00	61,500.00	61,500.00	47,327.97	700,900
2023-12-21	61,500.00	62,200.00	61,500.00	62,000.00	47,712.75	564,100
2023-12-20	62,200.00	62,700.00	61,900.00	62,000.00	47,712.75	626,300
2023-12-19	61,900.00	62,500.00	61,500.00	62,200.00	47,866.66	725,200
2023-12-18	62,900.00	62,900.00	61,300.00	61,500.00	47,327.97	652,300
2023-12-15	63,100.00	63,600.00	62,800.00	62,800.00	48,328.40	1,063,700
2023-12-14	64,400.00	64,900.00	63,000.00	63,000.00	48,482.31	488,100
2023-12-13	65,200.00	65,800.00	64,000.00	64,000.00	49,251.87	864,900
2023-12-12	65,500.00	65,900.00	64,900.00	65,000.00	50,021.43	421,800
2023-12-11	65,700.00	66,100.00	65,100.00	65,500.00	50,406.21	502,500
2023-12-08	66,000.00	66,000.00	65,100.00	65,600.00	50,483.17	614,900
2023-12-07	65,900.00	65,900.00	65,000.00	65,600.00	50,483.17	993,500
2023-12-06	64,000.00	65,300.00	64,000.00	65,200.00	50,175.35	866,800
2023-12-05	65,500.00	65,500.00	64,000.00	64,000.00	49,251.87	850,700
2023-12-04	65,000.00	65,900.00	64,200.00	64,700.00	49,790.56	622,500
2023-12-01	65,000.00	65,200.00	64,100.00	65,000.00	50,021.43	448,000
2023-11-30	65,800.00	66,400.00	65,000.00	65,000.00	50,021.43	549,900
2023-11-29	64,900.00	66,800.00	64,200.00	66,200.00	50,944.91	901,200
2023-11-28	64,500.00	64,900.00	63,400.00	64,900.00	49,944.48	610,500
2023-11-27	62,500.00	64,400.00	62,400.00	64,300.00	49,482.74	1,077,000
2023-11-24	60,500.00	63,000.00	60,500.00	63,000.00	48,482.31	913,100

← NewerPage 12 of 21 · 1,246 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.