Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	63,600.00	63,900.00	60,400.00	60,400.00	46,481.45	748,600
2023-11-22	63,100.00	63,900.00	63,100.00	63,500.00	48,867.09	523,900
2023-11-21	63,200.00	63,800.00	62,900.00	63,100.00	48,559.27	894,600
2023-11-20	62,700.00	63,600.00	62,500.00	63,000.00	48,482.31	708,500
2023-11-17	64,300.00	65,400.00	63,400.00	63,700.00	49,021.00	1,309,300
2023-11-16	63,700.00	64,600.00	63,200.00	64,200.00	49,405.78	989,900
2023-11-15	63,200.00	64,500.00	63,100.00	63,200.00	48,636.22	1,454,600
2023-11-14	61,800.00	63,300.00	61,700.00	62,000.00	47,712.75	754,800
2023-11-13	62,400.00	63,500.00	61,100.00	61,300.00	47,174.06	733,500
2023-11-10	63,800.00	63,800.00	62,300.00	62,400.00	48,020.58	760,700
2023-11-09	65,500.00	65,800.00	63,600.00	63,900.00	49,174.92	1,195,500
2023-11-08	65,500.00	65,500.00	62,600.00	65,100.00	50,098.39	989,800
2023-11-07	66,300.00	66,800.00	64,900.00	65,100.00	50,098.39	626,800
2023-11-06	64,500.00	66,200.00	63,900.00	66,200.00	50,944.91	591,800
2023-11-03	61,400.00	64,700.00	61,400.00	63,900.00	49,174.92	905,600
2023-11-02	57,900.00	61,400.00	57,900.00	61,400.00	47,251.02	719,700
2023-11-01	57,000.00	57,800.00	54,900.00	57,400.00	44,172.77	895,700
2023-10-31	60,900.00	61,000.00	56,700.00	56,700.00	43,634.08	860,800
2023-10-30	63,100.00	63,100.00	60,800.00	60,800.00	46,789.28	519,900
2023-10-27	65,900.00	65,900.00	62,100.00	63,100.00	48,559.27	1,037,300
2023-10-26	68,000.00	68,500.00	66,000.00	66,200.00	50,944.91	439,100
2023-10-25	69,000.00	69,700.00	68,500.00	69,200.00	53,253.59	263,500
2023-10-24	67,700.00	69,800.00	67,700.00	69,100.00	53,176.63	225,100
2023-10-23	70,000.00	70,000.00	67,800.00	67,800.00	52,176.20	355,200
2023-10-20	68,400.00	70,000.00	68,000.00	70,000.00	53,869.24	259,500
2023-10-19	68,300.00	68,800.00	67,800.00	68,300.00	52,560.98	329,500
2023-10-18	69,900.00	69,900.00	67,500.00	68,300.00	52,560.98	561,400
2023-10-17	71,500.00	71,600.00	69,900.00	69,900.00	53,792.28	392,500
2023-10-16	70,100.00	71,800.00	70,100.00	70,900.00	54,561.84	714,200
2023-10-13	68,700.00	70,400.00	68,200.00	70,100.00	53,946.19	625,600
2023-10-12	68,400.00	68,900.00	68,200.00	68,900.00	53,022.72	546,200
2023-10-11	68,800.00	68,900.00	67,800.00	68,000.00	52,330.11	671,000
2023-10-10	69,000.00	69,800.00	68,000.00	68,800.00	52,945.76	616,000
2023-10-09	69,700.00	69,800.00	68,800.00	68,800.00	52,945.76	548,200
2023-10-06	69,500.00	70,000.00	68,300.00	69,600.00	53,561.41	320,300
2023-10-05	70,200.00	71,000.00	69,500.00	69,500.00	53,484.46	235,000
2023-10-04	70,000.00	70,200.00	69,300.00	70,000.00	53,869.24	355,600
2023-10-03	73,200.00	73,200.00	70,300.00	70,300.00	54,100.10	678,100
2023-10-02	73,300.00	73,300.00	72,600.00	73,000.00	56,177.92	218,300
2023-09-29	73,000.00	73,300.00	72,400.00	72,500.00	55,793.14	451,200
2023-09-28	74,200.00	74,500.00	72,400.00	72,400.00	55,716.18	452,200
2023-09-27	75,300.00	75,600.00	73,900.00	74,100.00	57,024.43	599,500
2023-09-26	76,000.00	76,600.00	75,000.00	75,300.00	57,947.91	414,000
2023-09-25	78,700.00	79,400.00	76,000.00	76,000.00	58,486.60	226,500
2023-09-22	79,000.00	79,400.00	77,200.00	78,600.00	60,487.46	553,700
2023-09-21	80,600.00	81,800.00	80,000.00	80,000.00	61,564.84	610,400
2023-09-20	79,100.00	81,000.00	79,000.00	80,500.00	61,949.62	613,000
2023-09-19	80,700.00	81,800.00	78,500.00	79,000.00	60,795.28	665,800
2023-09-18	83,100.00	83,100.00	80,400.00	80,800.00	62,180.49	573,600
2023-09-15	86,000.00	86,000.00	83,100.00	83,100.00	63,950.48	511,300
2023-09-14	88,000.00	88,000.00	84,100.00	85,200.00	65,566.56	1,232,600
2023-09-13	169,100.00	169,800.00	166,500.00	166,800.00	64,181.35	1,410,200
2023-09-12	169,900.00	170,500.00	167,800.00	168,900.00	64,989.38	1,105,600
2023-09-11	161,600.00	169,900.00	161,600.00	167,500.00	64,450.69	1,729,200
2023-09-08	160,800.00	161,800.00	160,000.00	160,600.00	61,795.71	711,400
2023-09-07	159,400.00	161,000.00	159,300.00	160,500.00	61,757.23	510,400
2023-09-06	158,300.00	160,000.00	158,300.00	159,000.00	61,180.06	675,000
2023-09-05	159,000.00	160,400.00	158,500.00	158,800.00	61,103.10	710,800
2023-08-31	160,000.00	160,500.00	158,000.00	158,000.00	60,795.28	730,200
2023-08-30	159,500.00	160,800.00	158,700.00	159,800.00	61,487.88	598,200

← NewerPage 13 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.