Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 44,067.80 | 44,488.82 | 43,974.23 | 43,974.23 | 43,974.23 | 492,300 |
| 2026-07-20 | 47,050.00 | 47,900.00 | 46,800.00 | 47,300.00 | 47,300.00 | 609,300 |
| 2026-07-17 | 46,300.00 | 46,900.00 | 46,050.00 | 46,900.00 | 46,900.00 | 341,400 |
| 2026-07-16 | 46,100.00 | 46,600.00 | 45,750.00 | 46,350.00 | 46,350.00 | 515,200 |
| 2026-07-15 | 46,950.00 | 46,950.00 | 46,000.00 | 46,050.00 | 46,050.00 | 311,700 |
| 2026-07-14 | 46,150.00 | 46,900.00 | 45,900.00 | 46,800.00 | 46,800.00 | 400,600 |
| 2026-07-13 | 47,150.00 | 47,200.00 | 45,900.00 | 46,150.00 | 46,150.00 | 900,100 |
| 2026-07-10 | 47,200.00 | 47,400.00 | 46,800.00 | 47,150.00 | 47,150.00 | 377,800 |
| 2026-07-09 | 47,200.00 | 47,650.00 | 47,100.00 | 47,150.00 | 47,150.00 | 302,100 |
| 2026-07-08 | 47,250.00 | 47,400.00 | 47,050.00 | 47,200.00 | 47,200.00 | 485,900 |
| 2026-07-07 | 47,150.00 | 47,450.00 | 47,000.00 | 47,250.00 | 47,250.00 | 398,900 |
| 2026-07-06 | 47,900.00 | 48,150.00 | 46,800.00 | 47,150.00 | 44,114.59 | 865,579 |
| 2026-07-03 | 48,800.00 | 48,800.00 | 47,900.00 | 47,900.00 | 44,816.31 | 801,121 |
| 2026-07-02 | 48,350.00 | 48,800.00 | 48,200.00 | 48,600.00 | 45,471.24 | 651,586 |
| 2026-07-01 | 48,500.00 | 48,600.00 | 48,100.00 | 48,350.00 | 45,237.34 | 373,735 |
| 2026-06-30 | 48,100.00 | 48,700.00 | 48,100.00 | 48,500.00 | 45,377.68 | 654,347 |
| 2026-06-29 | 48,750.00 | 48,950.00 | 47,800.00 | 48,000.00 | 44,909.87 | 846,788 |
| 2026-06-26 | 48,650.00 | 48,900.00 | 48,500.00 | 48,700.00 | 45,564.81 | 486,771 |
| 2026-06-25 | 47,950.00 | 48,950.00 | 47,950.00 | 48,600.00 | 45,471.24 | 643,701 |
| 2026-06-24 | 47,800.00 | 48,050.00 | 47,500.00 | 47,800.00 | 44,722.75 | 382,687 |
| 2026-06-23 | 48,950.00 | 48,950.00 | 47,600.00 | 47,800.00 | 44,722.75 | 604,191 |
| 2026-06-22 | 48,100.00 | 48,400.00 | 48,050.00 | 48,200.00 | 45,097.00 | 536,323 |
| 2026-06-19 | 48,200.00 | 48,450.00 | 48,100.00 | 48,150.00 | 45,050.21 | 343,775 |
| 2026-06-18 | 48,600.00 | 48,700.00 | 48,200.00 | 48,200.00 | 45,097.00 | 564,131 |
| 2026-06-17 | 49,100.00 | 49,400.00 | 48,650.00 | 48,800.00 | 45,658.37 | 496,676 |
| 2026-06-16 | 48,500.00 | 49,850.00 | 48,150.00 | 49,100.00 | 45,939.06 | 1,270,907 |
| 2026-06-15 | 48,500.00 | 49,300.00 | 48,150.00 | 48,500.00 | 45,377.68 | 615,565 |
| 2026-06-12 | 48,700.00 | 49,350.00 | 48,500.00 | 48,600.00 | 45,471.24 | 888,001 |
| 2026-06-11 | 47,500.00 | 49,200.00 | 47,450.00 | 48,600.00 | 45,471.24 | 1,439,978 |
| 2026-06-10 | 47,300.00 | 47,550.00 | 47,150.00 | 47,550.00 | 44,488.84 | 640,710 |
| 2026-06-09 | 47,250.00 | 47,400.00 | 47,000.00 | 47,150.00 | 44,114.59 | 317,263 |
| 2026-06-08 | 47,800.00 | 47,800.00 | 46,600.00 | 47,000.00 | 43,974.25 | 1,128,030 |
| 2026-06-05 | 47,900.00 | 48,300.00 | 47,000.00 | 47,800.00 | 44,722.75 | 1,185,318 |
| 2026-06-04 | 47,500.00 | 47,900.00 | 47,350.00 | 47,800.00 | 44,722.75 | 391,340 |
| 2026-06-03 | 46,750.00 | 48,100.00 | 46,750.00 | 47,500.00 | 44,442.06 | 627,061 |
| 2026-06-02 | 47,150.00 | 47,250.00 | 46,800.00 | 47,000.00 | 43,974.25 | 597,564 |
| 2026-06-01 | 46,850.00 | 47,250.00 | 46,800.00 | 47,200.00 | 44,161.37 | 416,863 |
| 2026-05-29 | 47,300.00 | 47,400.00 | 46,950.00 | 46,950.00 | 43,927.47 | 521,100 |
| 2026-05-28 | 47,700.00 | 47,700.00 | 47,200.00 | 47,200.00 | 44,161.37 | 372,930 |
| 2026-05-27 | 47,350.00 | 47,750.00 | 47,050.00 | 47,750.00 | 44,675.97 | 566,967 |
| 2026-05-26 | 48,000.00 | 48,000.00 | 47,100.00 | 47,200.00 | 44,161.37 | 908,495 |
| 2026-05-25 | 48,000.00 | 48,950.00 | 47,850.00 | 47,900.00 | 44,816.31 | 441,671 |
| 2026-05-22 | 48,300.00 | 49,350.00 | 48,050.00 | 48,100.00 | 45,003.43 | 991,129 |
| 2026-05-21 | 48,100.00 | 48,650.00 | 47,650.00 | 48,000.00 | 44,909.87 | 776,236 |
| 2026-05-20 | 48,500.00 | 48,500.00 | 47,200.00 | 47,700.00 | 44,629.18 | 789,336 |
| 2026-05-19 | 48,450.00 | 49,200.00 | 47,650.00 | 48,500.00 | 45,377.68 | 1,084,331 |
| 2026-05-18 | 48,550.00 | 48,650.00 | 47,750.00 | 48,400.00 | 45,284.12 | 644,276 |
| 2026-05-15 | 47,450.00 | 49,100.00 | 47,150.00 | 48,550.00 | 45,424.46 | 1,703,514 |
| 2026-05-14 | 46,650.00 | 47,500.00 | 46,650.00 | 47,000.00 | 43,974.25 | 639,951 |
| 2026-05-13 | 47,000.00 | 47,000.00 | 46,150.00 | 46,550.00 | 43,553.22 | 641,875 |
| 2026-05-12 | 47,700.00 | 47,750.00 | 46,550.00 | 47,000.00 | 43,974.25 | 749,660 |
| 2026-05-11 | 46,250.00 | 47,800.00 | 45,800.00 | 47,600.00 | 44,535.62 | 1,539,158 |
| 2026-05-08 | 46,400.00 | 46,650.00 | 46,200.00 | 46,250.00 | 43,272.53 | 979,206 |
| 2026-05-07 | 47,800.00 | 47,800.00 | 46,500.00 | 46,650.00 | 43,646.78 | 1,201,738 |
| 2026-05-06 | 47,000.00 | 47,800.00 | 46,550.00 | 47,800.00 | 44,722.75 | 782,708 |
| 2026-05-05 | 47,250.00 | 47,300.00 | 46,150.00 | 47,050.00 | 44,021.03 | 1,145,481 |
| 2026-05-04 | 47,500.00 | 47,800.00 | 46,550.00 | 47,350.00 | 44,301.72 | 1,014,166 |
| 2026-04-29 | 48,000.00 | 48,500.00 | 47,500.00 | 47,500.00 | 44,442.06 | 645,991 |
| 2026-04-28 | 47,250.00 | 49,400.00 | 47,100.00 | 48,500.00 | 45,377.68 | 1,714,983 |
| 2026-04-24 | 48,100.00 | 48,100.00 | 46,650.00 | 47,000.00 | 43,974.25 | 918,260 |
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.