Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	156,500.00	159,300.00	155,900.00	158,100.00	60,833.76	690,800
2023-08-28	158,000.00	158,000.00	155,900.00	156,300.00	60,141.15	612,200
2023-08-25	155,300.00	158,200.00	154,700.00	156,200.00	60,102.68	1,001,200
2023-08-24	154,900.00	155,000.00	153,200.00	153,500.00	59,063.77	1,258,800
2023-08-23	152,500.00	152,800.00	150,000.00	150,100.00	57,755.52	917,400
2023-08-22	152,700.00	153,400.00	150,000.00	150,000.00	57,717.04	821,400
2023-08-21	154,500.00	154,500.00	152,000.00	152,700.00	58,755.94	556,600
2023-08-18	155,500.00	158,500.00	152,700.00	153,600.00	59,102.25	650,800
2023-08-17	157,300.00	157,300.00	155,500.00	155,700.00	59,910.29	791,600
2023-08-16	159,000.00	159,500.00	157,000.00	157,300.00	60,525.93	477,000
2023-08-15	158,000.00	158,000.00	156,700.00	157,300.00	60,525.93	435,200
2023-08-14	159,000.00	159,600.00	158,000.00	158,000.00	60,795.28	366,000
2023-08-11	160,000.00	160,600.00	158,500.00	159,500.00	61,372.45	514,600
2023-08-10	161,300.00	161,300.00	160,000.00	160,600.00	61,795.71	488,600
2023-08-09	161,600.00	161,700.00	160,300.00	161,000.00	61,949.62	395,000
2023-08-08	162,300.00	162,300.00	160,600.00	161,600.00	62,180.49	400,000
2023-08-07	160,200.00	162,200.00	159,600.00	161,000.00	61,949.62	750,200
2023-08-04	162,500.00	162,500.00	159,500.00	160,500.00	61,757.23	491,800
2023-08-03	159,600.00	161,500.00	159,000.00	161,500.00	62,142.01	740,400
2023-08-02	159,300.00	159,300.00	157,700.00	158,900.00	61,141.58	244,200
2023-08-01	159,100.00	160,000.00	158,000.00	158,400.00	60,949.19	444,800
2023-07-31	156,900.00	159,700.00	156,600.00	156,800.00	60,333.54	796,000
2023-07-28	160,000.00	160,200.00	157,000.00	157,000.00	60,410.50	778,800
2023-07-27	161,000.00	161,500.00	159,500.00	160,200.00	61,641.80	682,600
2023-07-26	157,900.00	161,800.00	157,900.00	161,600.00	62,180.49	528,400
2023-07-25	155,800.00	158,100.00	155,200.00	158,000.00	60,795.28	758,600
2023-07-24	153,300.00	155,500.00	153,300.00	155,000.00	59,640.94	603,400
2023-07-21	153,100.00	153,200.00	152,400.00	153,100.00	58,909.86	244,800
2023-07-20	152,800.00	153,900.00	152,700.00	153,200.00	58,948.33	362,000
2023-07-19	153,100.00	153,600.00	152,800.00	152,800.00	58,794.42	302,200
2023-07-18	153,800.00	154,200.00	152,600.00	153,100.00	58,909.86	346,400
2023-07-17	154,300.00	155,100.00	153,000.00	153,500.00	59,063.77	242,200
2023-07-14	153,600.00	153,800.00	153,100.00	153,800.00	59,179.20	378,400
2023-07-13	151,200.00	154,000.00	151,200.00	153,500.00	59,063.77	413,400
2023-07-12	150,000.00	152,000.00	150,000.00	151,000.00	58,101.82	338,000
2023-07-11	150,000.00	150,800.00	150,000.00	150,000.00	57,717.04	407,000
2023-07-10	151,100.00	151,300.00	150,000.00	150,300.00	57,832.47	575,600
2023-07-07	153,600.00	154,400.00	150,900.00	151,000.00	58,101.82	407,200
2023-07-06	153,800.00	154,000.00	153,400.00	153,400.00	59,025.29	362,800
2023-07-05	153,800.00	154,800.00	153,600.00	153,800.00	59,179.20	160,000
2023-07-04	153,700.00	154,300.00	153,400.00	153,600.00	59,102.25	378,000
2023-07-03	154,000.00	154,800.00	153,500.00	153,700.00	59,140.73	156,200
2023-06-30	154,400.00	154,400.00	153,500.00	153,600.00	59,102.25	385,400
2023-06-29	155,200.00	155,200.00	154,000.00	154,000.00	59,256.16	459,600
2023-06-28	155,400.00	155,400.00	154,600.00	154,700.00	59,525.51	249,600
2023-06-27	155,600.00	157,000.00	154,400.00	154,400.00	59,410.07	489,200
2023-06-26	157,900.00	157,900.00	156,000.00	156,000.00	60,025.72	279,800
2023-06-23	154,800.00	156,500.00	154,400.00	156,500.00	60,218.11	497,200
2023-06-22	156,000.00	156,000.00	154,800.00	154,800.00	59,563.98	291,600
2023-06-21	155,300.00	155,800.00	154,400.00	155,000.00	59,640.94	413,600
2023-06-20	156,800.00	156,800.00	155,200.00	155,300.00	59,756.37	195,600
2023-06-19	157,000.00	157,000.00	155,900.00	156,800.00	60,333.54	398,800
2023-06-16	161,000.00	161,000.00	155,000.00	155,000.00	59,640.94	469,800
2023-06-15	162,800.00	162,800.00	159,000.00	159,000.00	61,180.06	357,200
2023-06-14	161,800.00	163,500.00	160,600.00	162,000.00	62,334.40	405,400
2023-06-13	162,100.00	162,200.00	160,600.00	161,800.00	62,257.45	269,200
2023-06-12	158,100.00	162,200.00	158,100.00	162,000.00	62,334.40	218,200
2023-06-09	159,500.00	159,500.00	158,000.00	158,000.00	60,795.28	154,800
2023-06-08	160,200.00	160,200.00	159,500.00	159,800.00	60,910.71	316,400
2023-06-07	160,100.00	160,300.00	159,600.00	159,800.00	60,910.71	450,200

← NewerPage 14 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.