Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	176,600.00	179,900.00	176,500.00	179,000.00	66,905.07	502,200
2022-12-06	179,600.00	180,000.00	177,900.00	178,500.00	66,718.19	585,000
2022-12-05	177,100.00	181,000.00	177,100.00	179,700.00	67,166.71	334,400
2022-12-02	175,500.00	180,800.00	175,500.00	177,000.00	66,157.53	828,400
2022-12-01	179,000.00	180,500.00	175,000.00	175,400.00	65,559.50	755,200
2022-11-30	179,800.00	180,700.00	176,100.00	180,000.00	67,278.84	734,600
2022-11-29	177,200.00	179,900.00	174,300.00	176,000.00	65,783.76	821,400
2022-11-28	167,400.00	180,000.00	167,400.00	177,100.00	66,194.91	753,400
2022-11-25	180,500.00	182,200.00	179,900.00	180,000.00	67,278.84	288,800
2022-11-24	183,000.00	183,000.00	180,000.00	180,500.00	67,465.73	379,200
2022-11-23	180,800.00	183,000.00	180,800.00	182,000.00	68,026.39	191,800
2022-11-22	180,700.00	185,000.00	180,100.00	181,200.00	67,727.37	280,200
2022-11-21	182,000.00	184,000.00	180,000.00	182,600.00	68,250.65	230,600
2022-11-18	185,400.00	185,500.00	178,500.00	179,200.00	66,979.83	590,800
2022-11-17	182,900.00	193,400.00	179,500.00	183,000.00	68,400.16	565,200
2022-11-16	182,000.00	186,000.00	180,800.00	180,800.00	67,577.86	742,800
2022-11-15	194,900.00	194,900.00	186,500.00	186,500.00	69,708.36	318,000
2022-11-14	187,800.00	195,900.00	182,000.00	195,000.00	72,885.41	720,000
2022-11-11	188,000.00	191,900.00	185,800.00	187,800.00	70,194.26	324,000
2022-11-10	185,500.00	186,000.00	183,000.00	184,500.00	68,960.81	535,200
2022-11-09	183,100.00	185,800.00	183,100.00	184,500.00	68,960.81	290,600
2022-11-08	184,000.00	184,200.00	182,800.00	183,000.00	68,400.16	628,000
2022-11-07	182,100.00	184,000.00	181,100.00	184,000.00	68,773.93	451,400
2022-11-04	182,000.00	185,000.00	179,000.00	182,000.00	68,026.39	694,000
2022-11-03	183,000.00	183,000.00	180,600.00	182,000.00	68,026.39	353,000
2022-11-02	183,600.00	183,600.00	180,100.00	183,500.00	68,587.04	669,400
2022-11-01	185,300.00	186,900.00	183,200.00	183,600.00	68,624.42	341,400
2022-10-31	188,500.00	188,500.00	182,500.00	185,300.00	69,259.83	211,400
2022-10-28	190,000.00	190,600.00	186,100.00	186,100.00	69,558.85	438,000
2022-10-27	186,200.00	188,900.00	183,500.00	187,900.00	70,231.64	943,600
2022-10-26	193,600.00	193,600.00	186,100.00	186,100.00	69,558.85	341,200
2022-10-25	183,600.00	192,500.00	183,500.00	187,800.00	70,194.26	844,200
2022-10-24	196,000.00	203,000.00	181,000.00	181,000.00	67,652.61	598,600
2022-10-21	191,500.00	195,000.00	189,400.00	193,000.00	72,137.87	495,000
2022-10-20	190,000.00	191,900.00	189,200.00	191,300.00	71,502.46	228,800
2022-10-19	190,000.00	190,900.00	188,500.00	190,900.00	71,352.95	347,800
2022-10-18	189,400.00	189,800.00	185,300.00	189,800.00	70,941.80	1,360,600
2022-10-17	185,500.00	189,800.00	183,600.00	185,100.00	69,185.08	273,400
2022-10-14	193,000.00	193,000.00	184,000.00	188,400.00	70,418.52	238,200
2022-10-13	183,500.00	190,000.00	181,500.00	190,000.00	71,016.56	491,200
2022-10-12	187,500.00	187,500.00	183,500.00	183,500.00	68,587.04	1,200,400
2022-10-11	183,500.00	185,500.00	182,100.00	183,500.00	68,587.04	356,600
2022-10-10	186,000.00	186,100.00	181,200.00	184,500.00	68,960.81	612,000
2022-10-07	183,000.00	187,000.00	183,000.00	187,000.00	69,895.24	466,200
2022-10-06	185,200.00	186,500.00	185,000.00	185,800.00	69,446.72	168,200
2022-10-05	189,600.00	191,000.00	187,100.00	189,000.00	70,642.79	570,200
2022-10-04	182,200.00	188,900.00	182,200.00	188,000.00	70,269.01	835,600
2022-10-03	181,000.00	186,000.00	181,000.00	182,200.00	68,101.14	214,800
2022-09-30	178,000.00	186,500.00	178,000.00	185,000.00	69,147.70	300,400
2022-09-29	185,600.00	185,600.00	180,500.00	182,800.00	68,325.40	578,000
2022-09-28	184,000.00	184,800.00	175,000.00	183,000.00	68,400.16	157,600
2022-09-27	186,400.00	186,400.00	183,000.00	185,300.00	69,259.83	251,000
2022-09-26	186,000.00	188,000.00	184,000.00	185,000.00	69,147.70	361,400
2022-09-23	188,000.00	188,000.00	185,700.00	187,000.00	69,895.24	464,000
2022-09-22	189,400.00	189,400.00	185,800.00	187,000.00	69,895.24	379,800
2022-09-21	185,500.00	189,500.00	185,200.00	188,000.00	70,269.01	163,400
2022-09-20	186,000.00	189,500.00	185,800.00	187,500.00	70,082.13	163,600
2022-09-19	185,300.00	187,500.00	184,900.00	185,300.00	69,259.83	464,600
2022-09-16	188,900.00	188,900.00	183,000.00	185,300.00	69,259.83	378,200
2022-09-15	184,500.00	188,000.00	183,000.00	185,300.00	69,259.83	499,600

← NewerPage 17 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.