Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 149,000.00 | 149,000.00 | 147,500.00 | 147,600.00 | 53,977.78 | 318,800 |
| 2021-12-21 | 149,000.00 | 149,700.00 | 148,800.00 | 148,900.00 | 54,453.20 | 306,000 |
| 2021-12-20 | 150,100.00 | 150,100.00 | 148,800.00 | 149,000.00 | 54,489.77 | 739,200 |
| 2021-12-17 | 151,000.00 | 151,300.00 | 150,000.00 | 150,000.00 | 54,855.47 | 438,600 |
| 2021-12-16 | 152,300.00 | 152,700.00 | 150,600.00 | 151,000.00 | 55,221.18 | 242,800 |
| 2021-12-15 | 153,000.00 | 153,000.00 | 152,200.00 | 152,500.00 | 55,769.73 | 266,800 |
| 2021-12-14 | 152,300.00 | 154,000.00 | 152,000.00 | 152,800.00 | 55,879.44 | 312,800 |
| 2021-12-13 | 153,000.00 | 153,300.00 | 152,300.00 | 152,300.00 | 55,696.59 | 412,200 |
| 2021-12-10 | 152,500.00 | 154,000.00 | 151,900.00 | 152,300.00 | 55,696.59 | 300,400 |
| 2021-12-09 | 153,000.00 | 154,200.00 | 152,400.00 | 152,500.00 | 55,769.73 | 714,400 |
| 2021-12-08 | 153,100.00 | 153,600.00 | 152,700.00 | 152,900.00 | 55,916.01 | 421,600 |
| 2021-12-07 | 151,800.00 | 154,500.00 | 151,800.00 | 153,000.00 | 55,952.58 | 392,800 |
| 2021-12-06 | 156,800.00 | 156,800.00 | 151,600.00 | 151,600.00 | 55,440.60 | 303,000 |
| 2021-12-03 | 159,000.00 | 159,000.00 | 157,000.00 | 157,000.00 | 57,415.39 | 624,200 |
| 2021-12-02 | 156,500.00 | 160,000.00 | 156,500.00 | 159,000.00 | 58,146.80 | 461,200 |
| 2021-12-01 | 158,000.00 | 158,000.00 | 154,600.00 | 156,500.00 | 57,232.54 | 164,000 |
| 2021-11-30 | 156,300.00 | 160,000.00 | 154,000.00 | 154,000.00 | 56,318.28 | 978,600 |
| 2021-11-29 | 160,000.00 | 160,000.00 | 156,100.00 | 156,100.00 | 57,086.26 | 368,600 |
| 2021-11-26 | 165,600.00 | 165,600.00 | 160,000.00 | 160,200.00 | 58,585.64 | 543,600 |
| 2021-11-25 | 168,000.00 | 168,000.00 | 165,000.00 | 165,000.00 | 60,341.02 | 261,200 |
| 2021-11-24 | 168,000.00 | 169,000.00 | 164,100.00 | 168,000.00 | 61,438.13 | 216,400 |
| 2021-11-23 | 168,100.00 | 169,800.00 | 167,300.00 | 168,000.00 | 61,438.13 | 381,200 |
| 2021-11-22 | 167,000.00 | 169,800.00 | 164,000.00 | 168,000.00 | 61,438.13 | 693,000 |
| 2021-11-19 | 168,200.00 | 169,200.00 | 167,000.00 | 167,100.00 | 61,109.00 | 184,200 |
| 2021-11-18 | 170,900.00 | 170,900.00 | 168,200.00 | 168,200.00 | 61,511.27 | 326,800 |
| 2021-11-17 | 170,700.00 | 170,700.00 | 169,000.00 | 170,500.00 | 62,352.39 | 149,000 |
| 2021-11-16 | 171,000.00 | 171,000.00 | 166,500.00 | 170,600.00 | 62,388.96 | 219,600 |
| 2021-11-15 | 171,900.00 | 173,000.00 | 170,000.00 | 170,000.00 | 62,169.54 | 338,600 |
| 2021-11-12 | 172,000.00 | 173,900.00 | 171,900.00 | 172,000.00 | 62,900.94 | 321,600 |
| 2021-11-11 | 173,800.00 | 174,900.00 | 172,000.00 | 172,000.00 | 62,900.94 | 312,600 |
| 2021-11-10 | 174,000.00 | 174,000.00 | 171,000.00 | 174,000.00 | 63,632.35 | 186,600 |
| 2021-11-09 | 173,400.00 | 174,000.00 | 171,000.00 | 174,000.00 | 63,632.35 | 625,400 |
| 2021-11-08 | 172,000.00 | 173,900.00 | 170,200.00 | 173,700.00 | 63,522.64 | 539,800 |
| 2021-11-05 | 168,100.00 | 172,000.00 | 168,100.00 | 172,000.00 | 62,900.94 | 606,600 |
| 2021-11-04 | 169,600.00 | 172,600.00 | 167,600.00 | 171,800.00 | 62,827.80 | 212,800 |
| 2021-11-03 | 165,200.00 | 172,800.00 | 164,000.00 | 172,600.00 | 63,120.36 | 808,400 |
| 2021-11-02 | 162,800.00 | 165,500.00 | 162,000.00 | 165,200.00 | 60,414.16 | 360,200 |
| 2021-11-01 | 160,700.00 | 163,000.00 | 160,700.00 | 162,000.00 | 59,243.91 | 530,000 |
| 2021-10-29 | 164,600.00 | 164,600.00 | 160,500.00 | 160,500.00 | 58,695.36 | 444,400 |
| 2021-10-28 | 162,000.00 | 164,800.00 | 160,200.00 | 164,600.00 | 60,194.74 | 411,800 |
| 2021-10-27 | 157,300.00 | 159,900.00 | 156,000.00 | 159,900.00 | 58,475.93 | 381,000 |
| 2021-10-26 | 156,900.00 | 157,900.00 | 155,400.00 | 155,400.00 | 56,830.27 | 270,400 |
| 2021-10-25 | 156,500.00 | 158,000.00 | 156,500.00 | 156,700.00 | 57,305.68 | 136,000 |
| 2021-10-22 | 154,500.00 | 156,500.00 | 154,400.00 | 156,500.00 | 57,232.54 | 103,600 |
| 2021-10-21 | 156,200.00 | 158,500.00 | 152,000.00 | 152,000.00 | 55,586.88 | 573,400 |
| 2021-10-20 | 158,500.00 | 160,300.00 | 155,100.00 | 155,200.00 | 56,757.13 | 981,200 |
← NewerPage 21 of 21 · 1,246 trading days
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.