Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	186,500.00	187,100.00	186,400.00	186,500.00	71,087.91	594,400
2023-03-08	184,400.00	186,500.00	184,400.00	186,500.00	71,087.91	234,600
2023-03-07	186,000.00	189,000.00	185,200.00	186,900.00	71,240.38	245,400
2023-03-06	191,900.00	191,900.00	185,000.00	185,000.00	70,516.16	152,600
2023-03-03	189,300.00	189,300.00	185,200.00	187,000.00	71,278.50	184,800
2023-03-02	188,600.00	190,000.00	187,100.00	188,100.00	71,697.78	176,600
2023-03-01	186,000.00	192,500.00	185,600.00	192,500.00	72,993.75	346,600
2023-02-28	190,000.00	190,300.00	185,500.00	188,000.00	71,287.41	393,800
2023-02-27	190,000.00	190,000.00	185,100.00	185,300.00	70,263.60	115,200
2023-02-24	187,100.00	189,600.00	185,000.00	189,000.00	71,666.59	280,600
2023-02-23	189,000.00	189,100.00	185,000.00	187,100.00	70,946.14	155,400
2023-02-22	191,000.00	191,000.00	187,000.00	187,000.00	70,908.22	204,200
2023-02-21	187,600.00	190,800.00	187,600.00	190,500.00	72,235.38	169,000
2023-02-20	191,000.00	192,900.00	188,500.00	190,200.00	72,121.62	179,600
2023-02-17	189,700.00	190,000.00	186,600.00	187,100.00	70,946.14	152,400
2023-02-16	188,100.00	190,500.00	188,000.00	189,700.00	71,932.03	95,400
2023-02-15	188,100.00	191,500.00	188,000.00	189,000.00	71,666.59	154,000
2023-02-14	192,900.00	192,900.00	187,100.00	188,000.00	71,287.41	102,800
2023-02-13	189,000.00	191,900.00	186,400.00	191,900.00	72,766.24	215,800
2023-02-10	196,000.00	196,000.00	189,200.00	189,400.00	71,818.27	141,800
2023-02-09	197,300.00	199,000.00	192,000.00	193,800.00	73,486.70	139,800
2023-02-08	189,000.00	198,500.00	189,000.00	197,200.00	74,775.94	219,400
2023-02-07	192,000.00	197,000.00	191,200.00	191,200.00	72,500.81	57,800
2023-02-06	190,500.00	195,400.00	190,100.00	195,400.00	74,093.40	157,600
2023-02-03	185,800.00	192,800.00	185,800.00	192,800.00	73,107.51	210,600
2023-02-02	190,000.00	191,500.00	186,100.00	187,500.00	71,097.81	177,400
2023-02-01	189,000.00	190,500.00	186,600.00	187,000.00	70,908.22	341,400
2023-01-31	187,000.00	190,800.00	186,500.00	189,000.00	71,666.59	111,000
2023-01-30	193,100.00	193,100.00	189,500.00	190,000.00	72,045.78	355,600
2023-01-27	185,800.00	195,000.00	185,800.00	193,100.00	73,221.27	267,200
2023-01-19	190,000.00	193,000.00	185,700.00	185,700.00	70,415.27	403,400
2023-01-18	192,000.00	192,000.00	187,000.00	187,000.00	70,908.22	332,000
2023-01-17	188,000.00	188,500.00	182,300.00	187,000.00	70,908.22	354,000
2023-01-16	188,000.00	189,900.00	186,100.00	188,500.00	71,477.00	210,600
2023-01-13	179,800.00	186,400.00	179,800.00	185,900.00	70,491.11	436,200
2023-01-12	182,000.00	182,000.00	179,000.00	179,800.00	68,178.06	101,200
2023-01-11	180,000.00	181,900.00	180,000.00	181,000.00	68,633.09	310,000
2023-01-10	179,700.00	180,200.00	176,100.00	176,100.00	66,775.06	303,600
2023-01-09	179,500.00	182,000.00	175,800.00	179,600.00	68,102.22	93,800
2023-01-06	177,200.00	182,600.00	174,200.00	180,700.00	68,519.33	300,200
2023-01-05	172,000.00	183,500.00	171,500.00	174,200.00	66,054.61	510,600
2023-01-04	169,200.00	174,000.00	169,000.00	171,500.00	65,030.80	343,800
2023-01-03	171,100.00	173,500.00	168,200.00	169,000.00	64,082.83	243,400
2022-12-30	174,000.00	175,900.00	166,900.00	166,900.00	63,286.53	404,600
2022-12-29	173,500.00	175,700.00	172,900.00	172,900.00	65,561.66	316,800
2022-12-28	171,800.00	176,500.00	171,600.00	176,500.00	66,926.74	984,000
2022-12-27	175,300.00	176,400.00	171,500.00	171,500.00	65,030.80	346,800
2022-12-26	176,000.00	176,900.00	173,000.00	173,000.00	65,599.58	441,600
2022-12-23	176,900.00	177,000.00	175,000.00	175,000.00	66,357.96	940,600
2022-12-22	175,300.00	177,900.00	175,300.00	175,300.00	66,471.71	246,400
2022-12-21	172,500.00	176,400.00	172,500.00	175,000.00	66,357.96	346,000
2022-12-20	172,900.00	177,000.00	172,000.00	173,000.00	65,599.58	612,800
2022-12-19	177,200.00	178,500.00	175,000.00	175,000.00	65,409.99	324,200
2022-12-16	179,000.00	179,000.00	177,100.00	177,100.00	66,194.91	1,031,800
2022-12-15	179,100.00	179,800.00	178,400.00	179,000.00	66,905.07	279,200
2022-12-14	179,400.00	179,700.00	177,300.00	179,000.00	66,905.07	684,400
2022-12-13	178,300.00	179,500.00	178,000.00	178,000.00	66,531.30	723,800
2022-12-12	178,000.00	179,900.00	178,000.00	178,300.00	66,643.43	811,400
2022-12-09	179,300.00	179,300.00	177,000.00	178,000.00	66,531.30	435,200
2022-12-08	179,900.00	180,000.00	177,000.00	178,000.00	66,531.30	460,000

← NewerPage 16 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.