Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	157,800.00	157,900.00	155,000.00	157,800.00	58,981.12	288,400
2022-03-23	154,000.00	160,000.00	152,900.00	157,500.00	58,868.99	290,800
2022-03-22	153,800.00	154,400.00	152,800.00	154,000.00	57,560.79	314,600
2022-03-21	153,900.00	153,900.00	152,100.00	152,200.00	56,888.00	231,000
2022-03-18	154,700.00	154,900.00	151,500.00	151,500.00	56,626.36	480,400
2022-03-17	154,000.00	154,000.00	152,200.00	154,000.00	57,560.79	245,200
2022-03-16	151,500.00	154,100.00	150,700.00	154,000.00	57,560.79	504,000
2022-03-15	154,000.00	154,000.00	150,500.00	151,300.00	56,551.61	276,000
2022-03-14	153,000.00	154,900.00	151,000.00	154,000.00	57,560.79	349,000
2022-03-11	158,800.00	158,800.00	153,700.00	154,000.00	57,560.79	525,400
2022-03-10	155,000.00	159,000.00	155,000.00	157,000.00	58,682.10	286,000
2022-03-09	154,700.00	161,000.00	154,000.00	155,000.00	57,934.56	439,600
2022-03-08	153,300.00	155,600.00	153,200.00	155,600.00	58,158.82	193,600
2022-03-07	157,500.00	159,900.00	153,100.00	154,600.00	57,785.05	572,800
2022-03-04	166,000.00	166,000.00	160,000.00	160,000.00	59,803.42	305,400
2022-03-03	168,500.00	168,900.00	167,100.00	167,100.00	62,457.19	47,400
2022-03-02	167,000.00	169,000.00	166,000.00	169,000.00	63,167.36	186,400
2022-03-01	169,800.00	169,800.00	167,500.00	168,000.00	62,232.93	145,800
2022-02-28	169,000.00	169,900.00	166,600.00	169,800.00	62,899.71	141,200
2022-02-25	169,200.00	170,000.00	168,000.00	169,600.00	62,825.62	296,000
2022-02-24	166,100.00	170,400.00	165,500.00	169,700.00	62,862.67	676,000
2022-02-23	168,100.00	170,400.00	168,100.00	169,800.00	62,899.71	547,100
2022-02-22	168,900.00	168,900.00	160,000.00	168,400.00	62,381.10	438,400
2022-02-21	169,000.00	170,000.00	167,000.00	169,600.00	62,825.62	271,000
2022-02-18	168,000.00	169,900.00	166,800.00	169,400.00	62,751.54	378,200
2022-02-17	167,900.00	172,200.00	167,500.00	170,500.00	63,159.02	810,600
2022-02-16	170,300.00	170,300.00	165,000.00	168,400.00	62,381.10	275,000
2022-02-15	167,800.00	170,400.00	166,900.00	170,000.00	62,973.80	860,800
2022-02-14	155,200.00	167,900.00	155,200.00	167,900.00	62,195.89	1,537,000
2022-02-11	157,100.00	159,600.00	155,500.00	159,600.00	59,121.28	705,000
2022-02-10	154,800.00	157,000.00	151,300.00	157,000.00	58,158.15	522,200
2022-02-09	154,400.00	154,800.00	151,000.00	153,800.00	56,972.77	341,000
2022-02-08	153,500.00	154,800.00	151,900.00	154,800.00	57,343.20	386,200
2022-02-07	149,500.00	155,000.00	149,500.00	152,100.00	56,343.03	491,400
2022-01-28	148,800.00	149,800.00	147,100.00	148,700.00	55,083.55	329,600
2022-01-27	145,000.00	148,900.00	144,000.00	148,800.00	55,120.60	675,000
2022-01-26	145,000.00	145,000.00	143,000.00	143,700.00	53,231.38	524,200
2022-01-25	144,900.00	148,500.00	142,900.00	145,000.00	53,712.95	311,600
2022-01-24	148,300.00	148,300.00	144,500.00	145,000.00	53,712.95	323,200
2022-01-21	151,900.00	151,900.00	145,000.00	148,000.00	54,824.25	397,400
2022-01-20	147,500.00	153,600.00	146,400.00	150,000.00	55,565.12	476,200
2022-01-19	152,000.00	152,000.00	149,000.00	150,000.00	55,565.12	223,000
2022-01-18	150,100.00	152,900.00	150,100.00	151,000.00	55,935.55	638,800
2022-01-17	152,000.00	154,900.00	149,000.00	150,000.00	55,565.12	550,000
2022-01-14	150,000.00	152,100.00	150,000.00	151,900.00	56,268.94	209,800
2022-01-13	153,000.00	153,100.00	151,000.00	151,000.00	55,935.55	360,000
2022-01-12	152,800.00	152,900.00	150,900.00	152,800.00	56,602.33	506,600
2022-01-11	152,000.00	153,000.00	150,500.00	152,900.00	56,639.38	308,400
2022-01-10	154,100.00	154,100.00	151,100.00	152,000.00	56,305.98	391,800
2022-01-07	154,700.00	154,700.00	152,100.00	153,200.00	56,750.51	1,022,200
2022-01-06	159,000.00	159,200.00	156,000.00	156,600.00	57,269.11	199,600
2022-01-05	158,000.00	159,700.00	158,000.00	159,300.00	58,256.51	790,600
2022-01-04	152,000.00	157,500.00	152,000.00	157,000.00	57,415.39	1,652,600
2021-12-31	148,900.00	159,100.00	148,900.00	151,000.00	55,221.18	661,400
2021-12-30	149,000.00	149,000.00	148,500.00	148,900.00	54,453.20	224,200
2021-12-29	148,300.00	148,300.00	147,700.00	148,300.00	54,233.78	362,600
2021-12-28	149,500.00	149,500.00	147,500.00	148,300.00	54,233.78	313,000
2021-12-27	147,300.00	151,000.00	147,200.00	147,900.00	54,087.50	216,600
2021-12-24	146,500.00	148,800.00	146,200.00	147,000.00	53,758.36	331,600
2021-12-23	147,300.00	147,600.00	146,800.00	146,900.00	53,721.79	394,400

← NewerPage 20 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.