Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 51,000.00 | 52,000.00 | 50,500.00 | 50,600.00 | 47,342.49 | 1,579,834 |
| 2026-01-21 | 52,000.00 | 52,000.00 | 50,200.00 | 50,600.00 | 47,342.49 | 2,226,464 |
| 2026-01-20 | 52,000.00 | 54,300.00 | 51,500.00 | 52,300.00 | 48,933.05 | 3,819,462 |
| 2026-01-19 | 52,500.00 | 52,700.00 | 50,200.00 | 51,100.00 | 47,810.30 | 2,996,336 |
| 2026-01-16 | 52,700.00 | 53,800.00 | 51,800.00 | 52,500.00 | 49,120.17 | 3,038,276 |
| 2026-01-15 | 55,000.00 | 57,100.00 | 52,700.00 | 52,700.00 | 49,307.30 | 5,774,867 |
| 2026-01-14 | 51,300.00 | 53,700.00 | 51,300.00 | 53,700.00 | 50,242.92 | 4,767,544 |
| 2026-01-13 | 47,050.00 | 50,200.00 | 47,050.00 | 50,200.00 | 46,968.24 | 3,328,455 |
| 2026-01-12 | 47,200.00 | 47,450.00 | 46,150.00 | 47,000.00 | 43,974.25 | 1,713,846 |
| 2026-01-09 | 48,900.00 | 49,900.00 | 48,600.00 | 48,950.00 | 43,927.47 | 2,536,572 |
| 2026-01-08 | 48,500.00 | 49,400.00 | 48,300.00 | 48,300.00 | 43,344.16 | 1,602,353 |
| 2026-01-07 | 47,600.00 | 48,850.00 | 47,600.00 | 48,500.00 | 43,523.64 | 2,001,198 |
| 2026-01-06 | 48,200.00 | 48,200.00 | 47,150.00 | 47,550.00 | 42,671.12 | 1,946,074 |
| 2026-01-05 | 49,150.00 | 49,200.00 | 48,050.00 | 48,100.00 | 43,164.68 | 1,627,486 |
| 2025-12-31 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 43,972.34 | 840,755 |
| 2025-12-30 | 48,900.00 | 49,900.00 | 48,400.00 | 49,600.00 | 44,510.77 | 1,281,754 |
| 2025-12-29 | 48,800.00 | 49,250.00 | 48,600.00 | 48,800.00 | 43,792.86 | 885,071 |
| 2025-12-26 | 48,100.00 | 49,200.00 | 48,100.00 | 48,750.00 | 43,747.99 | 1,436,057 |
| 2025-12-25 | 48,800.00 | 49,500.00 | 48,200.00 | 48,200.00 | 43,254.42 | 1,319,013 |
| 2025-12-24 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 43,792.86 | 1,038,692 |
| 2025-12-23 | 49,700.00 | 49,900.00 | 48,900.00 | 49,500.00 | 44,421.03 | 1,842,258 |
| 2025-12-22 | 49,700.00 | 50,300.00 | 49,450.00 | 49,600.00 | 44,510.77 | 991,765 |
| 2025-12-19 | 50,200.00 | 50,200.00 | 49,600.00 | 49,700.00 | 44,600.51 | 1,192,995 |
| 2025-12-18 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 45,049.21 | 1,044,322 |
| 2025-12-17 | 51,800.00 | 51,800.00 | 50,100.00 | 50,100.00 | 44,959.47 | 1,610,109 |
| 2025-12-16 | 51,000.00 | 52,000.00 | 48,100.00 | 51,700.00 | 46,395.30 | 2,085,346 |
| 2025-12-15 | 50,300.00 | 51,500.00 | 50,000.00 | 50,500.00 | 45,318.43 | 1,639,539 |
| 2025-12-12 | 52,000.00 | 52,600.00 | 49,950.00 | 50,000.00 | 44,869.73 | 2,636,337 |
| 2025-12-11 | 51,700.00 | 53,000.00 | 51,500.00 | 52,300.00 | 46,933.74 | 1,689,628 |
| 2025-12-10 | 53,300.00 | 53,400.00 | 51,400.00 | 51,500.00 | 46,215.82 | 2,571,786 |
| 2025-12-09 | 54,500.00 | 55,300.00 | 53,300.00 | 53,300.00 | 47,831.13 | 4,377,912 |
| 2025-12-08 | 49,800.00 | 53,200.00 | 49,700.00 | 53,200.00 | 47,741.40 | 5,543,247 |
| 2025-12-05 | 50,900.00 | 51,300.00 | 49,800.00 | 49,800.00 | 44,690.25 | 2,589,894 |
| 2025-12-04 | 51,500.00 | 52,200.00 | 50,500.00 | 50,900.00 | 45,677.39 | 2,944,840 |
| 2025-12-03 | 54,000.00 | 54,400.00 | 51,900.00 | 51,900.00 | 46,574.78 | 3,281,799 |
| 2025-12-02 | 49,000.00 | 52,400.00 | 48,850.00 | 52,400.00 | 47,023.48 | 5,839,741 |
| 2025-12-01 | 46,550.00 | 49,600.00 | 46,550.00 | 49,000.00 | 43,972.34 | 4,154,688 |
| 2025-11-28 | 46,400.00 | 46,650.00 | 46,300.00 | 46,400.00 | 41,639.11 | 518,114 |
| 2025-11-27 | 46,750.00 | 46,750.00 | 46,350.00 | 46,400.00 | 41,639.11 | 345,893 |
| 2025-11-26 | 46,400.00 | 46,800.00 | 46,400.00 | 46,500.00 | 41,728.85 | 511,429 |
| 2025-11-25 | 46,200.00 | 46,800.00 | 46,100.00 | 46,300.00 | 41,549.37 | 479,911 |
| 2025-11-24 | 46,700.00 | 47,000.00 | 46,150.00 | 46,150.00 | 41,414.76 | 1,001,452 |
| 2025-11-21 | 46,950.00 | 46,950.00 | 46,500.00 | 46,700.00 | 41,908.33 | 586,758 |
| 2025-11-20 | 47,400.00 | 47,500.00 | 46,950.00 | 47,050.00 | 42,222.42 | 913,575 |
| 2025-11-19 | 47,200.00 | 47,200.00 | 46,900.00 | 47,000.00 | 42,177.55 | 709,680 |
| 2025-11-18 | 47,300.00 | 47,500.00 | 46,800.00 | 47,200.00 | 42,357.03 | 760,255 |
| 2025-11-17 | 47,100.00 | 47,600.00 | 47,100.00 | 47,250.00 | 42,401.90 | 1,079,258 |
| 2025-11-14 | 47,400.00 | 47,550.00 | 47,050.00 | 47,100.00 | 42,267.29 | 980,615 |
| 2025-11-13 | 47,100.00 | 47,550.00 | 46,850.00 | 47,400.00 | 42,536.51 | 1,168,211 |
| 2025-11-12 | 46,800.00 | 47,100.00 | 46,600.00 | 46,950.00 | 42,132.68 | 890,620 |
| 2025-11-11 | 45,950.00 | 47,250.00 | 45,900.00 | 46,800.00 | 41,998.07 | 1,317,398 |
| 2025-11-10 | 46,200.00 | 46,350.00 | 46,000.00 | 46,000.00 | 41,280.15 | 658,466 |
| 2025-11-07 | 45,900.00 | 46,400.00 | 45,900.00 | 46,100.00 | 41,369.89 | 604,942 |
| 2025-11-06 | 46,000.00 | 46,300.00 | 45,900.00 | 46,150.00 | 41,414.76 | 680,276 |
| 2025-11-05 | 46,300.00 | 46,350.00 | 45,950.00 | 46,200.00 | 41,459.63 | 611,079 |
| 2025-11-04 | 46,450.00 | 46,450.00 | 45,500.00 | 46,250.00 | 41,504.50 | 988,899 |
| 2025-11-03 | 45,800.00 | 46,650.00 | 45,750.00 | 46,300.00 | 41,549.37 | 904,864 |
| 2025-10-31 | 45,850.00 | 45,900.00 | 45,600.00 | 45,850.00 | 41,145.54 | 707,843 |
| 2025-10-30 | 45,900.00 | 45,900.00 | 45,400.00 | 45,700.00 | 41,010.94 | 668,354 |
| 2025-10-29 | 45,800.00 | 46,000.00 | 45,450.00 | 45,750.00 | 41,055.81 | 899,609 |
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.