Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	45,450.00	45,650.00	45,350.00	45,450.00	40,786.59	450,347
2025-10-27	45,500.00	45,750.00	45,200.00	45,450.00	40,786.59	768,231
2025-10-24	45,500.00	45,500.00	45,000.00	45,150.00	40,517.37	459,142
2025-10-23	44,800.00	45,650.00	44,550.00	45,450.00	40,786.59	807,324
2025-10-22	44,450.00	44,800.00	44,250.00	44,800.00	40,203.28	495,268
2025-10-21	44,150.00	44,500.00	44,000.00	44,450.00	39,889.19	884,290
2025-10-20	45,050.00	45,250.00	44,000.00	44,000.00	39,485.36	1,074,293
2025-10-17	45,200.00	45,500.00	44,900.00	45,250.00	40,607.11	903,155
2025-10-16	45,300.00	45,600.00	45,100.00	45,200.00	40,562.24	572,609
2025-10-15	45,450.00	45,700.00	45,250.00	45,250.00	40,607.11	867,913
2025-10-14	45,800.00	45,950.00	45,400.00	45,400.00	40,741.72	684,306
2025-10-13	45,500.00	45,950.00	45,350.00	45,950.00	41,235.28	598,856
2025-10-10	45,600.00	45,950.00	45,550.00	45,850.00	41,145.54	586,467
2025-10-09	46,000.00	46,050.00	45,550.00	45,600.00	40,921.20	634,452
2025-10-08	46,300.00	46,400.00	45,950.00	45,950.00	41,235.28	623,128
2025-10-07	46,450.00	46,450.00	45,900.00	46,000.00	41,280.15	773,575
2025-10-06	46,050.00	46,200.00	45,700.00	46,150.00	41,414.76	1,004,631
2025-10-03	45,450.00	45,800.00	45,400.00	45,550.00	40,876.33	502,230
2025-10-02	45,400.00	45,750.00	45,400.00	45,400.00	40,741.72	841,181
2025-10-01	45,300.00	45,550.00	45,200.00	45,300.00	40,651.98	400,448
2025-09-30	45,500.00	45,600.00	45,150.00	45,200.00	40,562.24	657,703
2025-09-29	45,700.00	45,700.00	45,350.00	45,500.00	40,831.46	572,552
2025-09-26	46,050.00	46,050.00	45,650.00	45,650.00	40,966.07	661,447
2025-09-25	46,150.00	46,250.00	45,750.00	45,850.00	41,145.54	469,511
2025-09-24	45,900.00	46,100.00	45,500.00	46,100.00	41,369.89	684,371
2025-09-23	45,800.00	46,100.00	45,650.00	45,800.00	41,100.67	448,364
2025-09-22	46,100.00	46,450.00	45,500.00	45,700.00	41,010.94	1,536,281
2025-09-19	46,950.00	46,950.00	46,000.00	46,000.00	41,280.15	1,386,552
2025-09-18	47,450.00	47,550.00	46,700.00	46,800.00	41,998.07	1,192,383
2025-09-17	47,800.00	48,150.00	47,300.00	47,300.00	42,446.77	984,214
2025-09-16	46,950.00	48,150.00	46,600.00	47,800.00	42,895.46	2,926,032
2025-09-15	46,950.00	47,000.00	46,650.00	46,700.00	41,908.33	508,363
2025-09-12	46,300.00	47,400.00	46,300.00	46,650.00	41,863.46	1,218,676
2025-09-11	46,400.00	46,500.00	45,700.00	46,400.00	41,639.11	800,345
2025-09-10	46,500.00	46,600.00	46,150.00	46,250.00	41,504.50	593,323
2025-09-09	46,750.00	46,800.00	46,200.00	46,300.00	41,549.37	953,127
2025-09-08	47,500.00	47,550.00	46,750.00	46,800.00	41,998.07	956,031
2025-09-05	47,250.00	47,500.00	47,100.00	47,300.00	42,446.77	1,309,015
2025-09-04	46,500.00	47,200.00	46,350.00	47,100.00	42,267.29	1,099,814
2025-09-03	46,600.00	46,600.00	46,250.00	46,350.00	41,594.24	653,833
2025-08-29	46,800.00	46,900.00	46,550.00	46,550.00	41,773.72	830,356
2025-08-28	46,000.00	46,650.00	46,000.00	46,550.00	41,773.72	639,940
2025-08-27	46,100.00	46,300.00	45,850.00	46,000.00	41,280.15	1,276,522
2025-08-26	45,600.00	45,900.00	45,450.00	45,900.00	41,190.41	811,277
2025-08-25	45,800.00	46,000.00	45,500.00	45,600.00	40,921.20	1,058,238
2025-08-22	46,500.00	46,600.00	45,700.00	45,800.00	41,100.67	1,963,343
2025-08-21	46,550.00	46,900.00	46,300.00	46,600.00	41,818.59	1,497,713
2025-08-20	47,150.00	47,150.00	46,550.00	46,750.00	41,953.20	1,328,753
2025-08-19	47,250.00	47,350.00	47,050.00	47,150.00	42,312.16	1,113,339
2025-08-18	47,550.00	47,750.00	47,150.00	47,150.00	42,312.16	1,037,848
2025-08-15	47,950.00	47,950.00	47,400.00	47,500.00	42,626.25	1,662,041
2025-08-14	48,100.00	48,100.00	47,750.00	47,900.00	42,985.20	1,206,423
2025-08-13	48,450.00	48,450.00	47,850.00	47,950.00	43,030.07	1,233,695
2025-08-12	48,400.00	48,550.00	48,200.00	48,300.00	43,344.16	1,332,615
2025-08-11	48,000.00	48,550.00	48,000.00	48,200.00	43,254.42	1,576,077
2025-08-08	47,700.00	48,150.00	47,600.00	47,850.00	42,940.33	994,098
2025-08-07	48,000.00	48,000.00	47,550.00	47,700.00	42,805.72	1,568,395
2025-08-06	47,600.00	48,150.00	47,350.00	47,800.00	42,895.46	1,753,861
2025-08-05	48,100.00	48,200.00	47,400.00	47,500.00	42,626.25	2,211,047
2025-08-04	48,000.00	48,100.00	47,650.00	48,100.00	43,164.68	877,522

← NewerPage 5 of 21 · 1,248 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.