Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	190,000.00	190,000.00	184,000.00	184,000.00	68,773.93	544,800
2022-09-13	195,000.00	196,700.00	191,000.00	191,000.00	71,390.33	426,200
2022-09-12	193,800.00	197,800.00	193,800.00	195,000.00	72,885.41	525,000
2022-09-09	192,500.00	195,500.00	191,700.00	193,800.00	72,436.89	600,200
2022-09-08	189,000.00	193,100.00	188,000.00	191,700.00	71,651.97	536,400
2022-09-07	188,600.00	189,000.00	185,300.00	188,000.00	70,269.01	356,800
2022-09-06	188,000.00	190,700.00	187,800.00	188,600.00	70,493.28	207,000
2022-09-05	187,900.00	188,100.00	186,100.00	188,000.00	70,269.01	351,800
2022-08-31	187,800.00	188,400.00	185,500.00	187,900.00	70,231.64	592,000
2022-08-30	188,500.00	189,000.00	186,800.00	187,900.00	70,231.64	254,800
2022-08-29	183,500.00	189,900.00	183,500.00	188,000.00	70,269.01	252,600
2022-08-26	187,300.00	188,500.00	184,300.00	188,000.00	70,269.01	263,000
2022-08-25	187,100.00	192,800.00	186,800.00	187,500.00	70,082.13	182,800
2022-08-24	190,000.00	192,300.00	186,500.00	187,000.00	69,895.24	286,200
2022-08-23	193,500.00	195,000.00	190,000.00	190,000.00	71,016.56	258,800
2022-08-22	195,400.00	195,400.00	192,200.00	194,000.00	72,511.64	235,600
2022-08-19	191,100.00	196,100.00	191,100.00	195,000.00	72,885.41	248,600
2022-08-18	188,400.00	197,900.00	186,100.00	193,500.00	72,324.76	788,400
2022-08-17	188,000.00	188,700.00	184,000.00	188,500.00	70,455.90	461,600
2022-08-16	187,400.00	188,500.00	186,100.00	188,000.00	70,269.01	425,600
2022-08-15	182,000.00	187,000.00	181,100.00	186,000.00	69,521.47	565,800
2022-08-12	181,500.00	182,500.00	180,600.00	182,000.00	68,026.39	278,800
2022-08-11	182,800.00	184,700.00	180,000.00	182,000.00	68,026.39	437,400
2022-08-10	182,000.00	182,000.00	178,800.00	182,000.00	68,026.39	310,800
2022-08-09	184,000.00	184,000.00	180,200.00	180,200.00	67,353.60	377,600
2022-08-08	183,400.00	188,000.00	179,000.00	181,000.00	67,652.61	335,200
2022-08-05	182,100.00	190,000.00	181,600.00	182,600.00	68,250.65	489,400
2022-08-04	188,000.00	190,300.00	180,000.00	185,000.00	69,147.70	685,400
2022-08-03	186,000.00	191,000.00	184,800.00	189,900.00	70,979.18	712,800
2022-08-02	182,000.00	187,900.00	182,000.00	187,800.00	70,194.26	525,000
2022-08-01	182,000.00	184,000.00	180,300.00	183,000.00	68,400.16	569,200
2022-07-29	175,400.00	184,500.00	175,400.00	180,000.00	67,278.84	890,600
2022-07-28	169,200.00	175,000.00	169,200.00	173,000.00	64,662.44	966,600
2022-07-27	167,800.00	167,800.00	165,800.00	167,700.00	62,681.46	373,400
2022-07-26	162,000.00	168,000.00	162,000.00	167,700.00	62,681.46	330,200
2022-07-25	166,000.00	166,000.00	163,000.00	165,000.00	61,672.27	973,800
2022-07-22	164,000.00	167,900.00	161,000.00	166,000.00	62,046.04	492,800
2022-07-21	160,000.00	166,000.00	160,000.00	165,000.00	61,672.27	586,400
2022-07-20	157,500.00	159,800.00	156,800.00	159,800.00	59,728.66	254,400
2022-07-19	154,500.00	156,900.00	153,200.00	156,800.00	58,607.35	378,000
2022-07-18	153,300.00	154,200.00	153,200.00	154,200.00	57,635.54	64,000
2022-07-15	154,000.00	154,300.00	152,600.00	154,000.00	57,560.79	117,000
2022-07-14	153,000.00	155,000.00	153,000.00	154,900.00	57,897.18	144,800
2022-07-13	153,200.00	155,800.00	153,200.00	153,600.00	57,411.28	123,400
2022-07-12	152,800.00	155,000.00	152,800.00	153,600.00	57,411.28	91,800
2022-07-11	153,600.00	155,100.00	153,000.00	155,100.00	57,971.94	209,000
2022-07-08	152,900.00	156,300.00	152,900.00	155,100.00	57,971.94	223,000
2022-07-07	152,900.00	156,200.00	151,400.00	156,200.00	58,383.09	144,200
2022-07-06	150,800.00	153,000.00	150,000.00	152,600.00	57,037.51	220,600
2022-07-05	154,800.00	154,900.00	150,800.00	150,800.00	56,364.72	342,600
2022-07-04	154,000.00	155,000.00	152,500.00	153,500.00	57,373.90	81,600
2022-07-01	155,700.00	155,700.00	152,500.00	153,900.00	57,523.41	123,000
2022-06-30	154,000.00	156,000.00	154,000.00	154,600.00	57,785.05	188,600
2022-06-29	157,100.00	157,100.00	153,500.00	154,000.00	57,560.79	118,600
2022-06-28	156,800.00	157,300.00	152,800.00	157,100.00	58,719.48	138,200
2022-06-27	156,000.00	156,900.00	155,000.00	156,800.00	58,607.35	298,200
2022-06-24	152,200.00	155,800.00	152,200.00	155,600.00	58,158.82	248,000
2022-06-23	151,600.00	154,900.00	151,600.00	153,400.00	57,336.53	47,000
2022-06-22	157,700.00	157,700.00	154,000.00	156,000.00	58,308.33	371,000
2022-06-21	153,500.00	158,000.00	149,000.00	155,000.00	57,934.56	445,800

← NewerPage 18 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.