Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	153,500.00	158,000.00	149,000.00	155,000.00	57,934.56	445,800
2022-06-20	153,000.00	154,700.00	151,500.00	152,000.00	56,813.25	104,800
2022-06-17	152,900.00	157,000.00	151,000.00	156,000.00	58,308.33	301,600
2022-06-16	152,500.00	158,000.00	152,500.00	156,400.00	58,457.84	535,400
2022-06-15	152,000.00	152,700.00	150,000.00	152,000.00	56,813.25	343,600
2022-06-14	152,000.00	152,400.00	149,600.00	150,000.00	56,065.70	392,800
2022-06-13	155,000.00	155,000.00	151,700.00	153,000.00	57,187.02	483,000
2022-06-10	157,000.00	158,300.00	156,500.00	157,700.00	58,943.74	153,600
2022-06-09	159,700.00	159,800.00	157,000.00	157,000.00	58,682.10	222,000
2022-06-08	159,900.00	162,200.00	157,900.00	159,700.00	59,691.28	577,800
2022-06-07	157,900.00	159,900.00	156,900.00	159,900.00	59,766.04	275,400
2022-06-06	155,000.00	158,900.00	155,000.00	158,500.00	59,242.76	442,600
2022-06-03	153,000.00	156,800.00	153,000.00	155,200.00	58,009.31	737,400
2022-06-02	153,100.00	154,000.00	152,600.00	153,000.00	57,187.02	229,800
2022-06-01	152,600.00	154,500.00	152,600.00	153,100.00	57,224.39	712,200
2022-05-31	153,400.00	154,700.00	151,900.00	153,500.00	57,373.90	569,200
2022-05-30	154,000.00	154,900.00	152,700.00	153,400.00	57,336.53	281,800
2022-05-27	153,100.00	154,700.00	152,700.00	154,000.00	57,560.79	457,400
2022-05-26	154,000.00	155,700.00	152,500.00	153,000.00	57,187.02	574,800
2022-05-25	154,000.00	155,600.00	153,100.00	154,000.00	57,560.79	452,400
2022-05-24	154,100.00	155,000.00	153,000.00	154,000.00	57,560.79	356,200
2022-05-23	156,600.00	158,000.00	154,000.00	154,100.00	57,598.17	312,800
2022-05-20	158,300.00	160,700.00	156,000.00	156,500.00	58,495.22	393,400
2022-05-19	156,000.00	162,900.00	156,000.00	162,900.00	60,887.35	383,800
2022-05-18	162,000.00	162,800.00	159,000.00	161,500.00	60,364.07	430,800
2022-05-17	153,800.00	165,500.00	153,000.00	165,500.00	61,859.16	404,600
2022-05-16	159,000.00	161,900.00	154,500.00	157,800.00	58,981.12	199,400
2022-05-13	164,000.00	165,000.00	153,900.00	162,700.00	60,812.60	663,200
2022-05-12	163,500.00	166,600.00	161,900.00	164,900.00	61,634.90	538,800
2022-05-11	164,800.00	165,300.00	162,000.00	163,500.00	61,111.62	438,800
2022-05-10	157,300.00	165,000.00	157,000.00	164,900.00	61,634.90	294,000
2022-05-09	163,300.00	167,000.00	160,000.00	160,100.00	59,840.79	432,000
2022-05-06	166,000.00	169,300.00	165,000.00	167,500.00	62,606.70	430,000
2022-05-05	163,500.00	169,400.00	161,200.00	169,400.00	63,316.87	224,600
2022-05-04	159,800.00	164,000.00	159,800.00	163,500.00	61,111.62	211,800
2022-04-29	164,400.00	166,000.00	160,000.00	162,100.00	60,588.34	443,000
2022-04-28	165,100.00	167,000.00	163,200.00	165,000.00	61,672.27	87,400
2022-04-27	162,200.00	169,000.00	162,200.00	169,000.00	63,167.36	353,000
2022-04-26	151,000.00	169,300.00	151,000.00	169,000.00	63,167.36	1,000,600
2022-04-25	169,200.00	169,200.00	158,400.00	158,400.00	59,205.38	617,800
2022-04-22	169,600.00	181,400.00	157,900.00	170,300.00	63,653.26	806,400
2022-04-21	170,100.00	171,800.00	166,900.00	169,700.00	63,429.00	1,123,400
2022-04-20	168,900.00	172,900.00	167,000.00	172,000.00	64,288.67	645,000
2022-04-19	170,000.00	171,000.00	166,000.00	168,900.00	63,129.98	698,600
2022-04-18	168,400.00	173,000.00	168,000.00	170,000.00	63,541.13	1,639,600
2022-04-15	166,000.00	170,800.00	166,000.00	168,600.00	63,017.85	480,200
2022-04-14	163,900.00	167,000.00	161,600.00	166,900.00	62,382.44	620,600
2022-04-13	163,400.00	165,000.00	162,200.00	163,500.00	61,111.62	345,600
2022-04-12	164,100.00	167,000.00	163,300.00	163,300.00	61,036.86	263,400
2022-04-08	161,600.00	166,100.00	161,600.00	164,200.00	61,373.26	350,400
2022-04-07	168,800.00	168,800.00	166,500.00	166,500.00	62,232.93	259,200
2022-04-06	166,000.00	170,200.00	163,100.00	169,500.00	63,354.24	850,400
2022-04-05	166,500.00	167,000.00	166,000.00	166,200.00	62,120.80	498,800
2022-04-04	166,800.00	167,300.00	165,500.00	166,500.00	62,232.93	622,800
2022-04-01	160,500.00	166,000.00	159,100.00	165,300.00	61,784.40	1,076,400
2022-03-31	157,900.00	159,000.00	157,400.00	159,000.00	59,429.65	753,800
2022-03-30	158,000.00	158,000.00	156,400.00	157,900.00	59,018.50	399,800
2022-03-29	157,600.00	158,900.00	155,300.00	158,000.00	59,055.87	438,200
2022-03-28	158,100.00	158,100.00	154,000.00	157,600.00	58,906.37	336,200
2022-03-25	158,000.00	158,000.00	155,900.00	157,500.00	58,868.99	325,200

← NewerPage 19 of 21 · 1,250 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.