Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	159,900.00	160,100.00	159,300.00	160,000.00	60,986.95	255,600
2023-06-05	160,000.00	160,300.00	159,100.00	159,400.00	60,758.25	346,600
2023-06-02	159,500.00	159,500.00	157,600.00	158,000.00	60,224.61	277,400
2023-06-01	156,400.00	159,000.00	156,400.00	158,200.00	60,300.84	372,200
2023-05-31	156,000.00	158,500.00	156,000.00	158,000.00	60,224.61	315,400
2023-05-30	155,400.00	156,300.00	155,300.00	156,000.00	59,462.27	411,200
2023-05-29	155,600.00	157,400.00	155,200.00	155,300.00	59,195.46	181,800
2023-05-26	158,000.00	158,000.00	155,000.00	155,500.00	59,271.69	301,200
2023-05-25	158,500.00	158,800.00	156,000.00	158,000.00	60,224.61	195,000
2023-05-24	159,600.00	159,900.00	158,500.00	158,500.00	60,415.20	393,000
2023-05-23	161,500.00	161,800.00	158,200.00	159,000.00	60,605.78	289,200
2023-05-22	160,700.00	161,800.00	160,200.00	160,700.00	61,253.77	293,000
2023-05-19	162,300.00	162,300.00	160,100.00	160,700.00	61,253.77	151,400
2023-05-18	162,500.00	163,000.00	161,600.00	162,300.00	61,863.64	519,800
2023-05-17	163,000.00	163,000.00	162,100.00	162,500.00	61,939.87	206,000
2023-05-16	165,000.00	165,000.00	162,800.00	163,000.00	62,130.45	306,800
2023-05-15	164,700.00	165,600.00	164,000.00	164,100.00	62,549.74	238,000
2023-05-12	165,400.00	165,700.00	162,900.00	163,900.00	62,473.50	379,400
2023-05-11	165,300.00	169,000.00	164,000.00	164,500.00	62,702.21	328,600
2023-05-10	165,100.00	165,800.00	165,100.00	165,200.00	62,969.02	282,600
2023-05-09	167,000.00	167,000.00	165,000.00	165,100.00	62,930.91	158,800
2023-05-08	166,000.00	166,800.00	165,800.00	166,500.00	63,464.54	215,800
2023-05-05	166,800.00	167,500.00	165,300.00	165,500.00	63,083.37	220,400
2023-05-04	172,000.00	172,000.00	166,100.00	166,600.00	63,502.66	296,000
2023-04-28	174,300.00	174,800.00	172,000.00	172,000.00	65,560.97	150,600
2023-04-27	171,000.00	174,000.00	169,500.00	174,000.00	66,323.31	389,200
2023-04-26	171,000.00	171,500.00	170,800.00	171,000.00	65,179.80	355,000
2023-04-25	171,100.00	171,200.00	169,000.00	171,000.00	65,179.80	475,200
2023-04-24	170,500.00	171,200.00	170,500.00	171,100.00	65,217.92	253,000
2023-04-21	172,500.00	172,600.00	170,500.00	170,500.00	64,989.22	339,800
2023-04-20	171,700.00	173,400.00	170,500.00	170,500.00	64,989.22	582,400
2023-04-19	167,700.00	171,000.00	166,200.00	170,400.00	64,951.10	698,200
2023-04-18	164,700.00	168,000.00	164,600.00	165,800.00	63,197.72	439,000
2023-04-17	166,600.00	167,000.00	164,000.00	164,000.00	62,511.62	565,200
2023-04-14	169,500.00	170,000.00	167,000.00	167,000.00	63,655.13	633,200
2023-04-13	171,500.00	172,700.00	168,500.00	169,500.00	64,608.05	473,200
2023-04-12	174,200.00	174,200.00	170,700.00	171,000.00	65,179.80	752,000
2023-04-11	175,800.00	176,200.00	175,000.00	175,000.00	66,704.47	602,800
2023-04-10	177,600.00	177,600.00	176,000.00	176,600.00	67,314.34	427,400
2023-04-07	177,000.00	177,900.00	176,100.00	177,000.00	67,466.81	270,800
2023-04-06	178,500.00	178,500.00	176,500.00	176,900.00	67,428.69	369,052
2023-04-05	178,100.00	178,100.00	175,500.00	176,500.00	67,276.23	474,200
2023-04-04	181,200.00	181,600.00	177,800.00	178,000.00	67,847.98	370,000
2023-04-03	184,000.00	184,500.00	181,000.00	181,000.00	68,991.48	187,800
2023-03-31	185,000.00	185,800.00	183,500.00	184,700.00	70,401.81	132,800
2023-03-30	186,300.00	186,300.00	184,400.00	185,000.00	70,516.16	140,200
2023-03-29	186,800.00	186,800.00	184,100.00	185,400.00	70,668.63	119,800
2023-03-28	186,000.00	186,500.00	185,200.00	186,000.00	70,897.33	119,600
2023-03-27	186,100.00	188,000.00	185,600.00	186,000.00	70,897.33	202,800
2023-03-24	185,000.00	188,200.00	185,000.00	187,800.00	71,583.43	341,200
2023-03-23	187,500.00	188,200.00	184,200.00	188,000.00	71,659.66	259,000
2023-03-22	185,500.00	188,900.00	183,500.00	187,500.00	71,469.08	443,200
2023-03-21	189,000.00	190,000.00	185,900.00	186,000.00	70,897.33	369,200
2023-03-20	190,100.00	192,200.00	186,100.00	189,000.00	72,040.83	164,800
2023-03-17	191,000.00	192,000.00	189,200.00	192,000.00	73,184.34	1,013,800
2023-03-16	189,900.00	196,000.00	187,000.00	191,000.00	72,803.17	656,200
2023-03-15	190,600.00	191,500.00	189,100.00	189,500.00	72,231.42	467,600
2023-03-14	187,700.00	190,000.00	187,000.00	190,000.00	72,422.00	562,600
2023-03-13	186,800.00	187,000.00	186,000.00	187,000.00	71,278.50	907,000
2023-03-10	184,700.00	187,100.00	184,700.00	185,600.00	70,744.86	834,400

← NewerPage 15 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.