Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 49,200.00 | 49,500.00 | 49,000.00 | 49,450.00 | 41,745.17 | 1,300,578 |
| 2025-05-09 | 49,700.00 | 49,700.00 | 48,850.00 | 49,000.00 | 41,365.28 | 1,047,554 |
| 2025-05-08 | 48,100.00 | 48,750.00 | 48,100.00 | 48,550.00 | 40,985.40 | 932,241 |
| 2025-05-07 | 48,050.00 | 48,400.00 | 48,000.00 | 48,050.00 | 40,563.30 | 874,869 |
| 2025-05-06 | 48,450.00 | 48,450.00 | 47,750.00 | 47,850.00 | 40,394.46 | 863,459 |
| 2025-05-05 | 47,900.00 | 48,150.00 | 47,150.00 | 47,900.00 | 40,436.67 | 1,358,013 |
| 2025-04-29 | 50,800.00 | 50,800.00 | 48,100.00 | 48,100.00 | 40,605.51 | 4,602,000 |
| 2025-04-28 | 49,450.00 | 51,300.00 | 49,250.00 | 51,200.00 | 43,222.50 | 2,093,300 |
| 2025-04-25 | 49,200.00 | 49,500.00 | 48,900.00 | 49,500.00 | 41,787.38 | 2,004,100 |
| 2025-04-24 | 49,000.00 | 49,350.00 | 48,800.00 | 49,200.00 | 41,534.12 | 1,823,900 |
| 2025-04-23 | 47,800.00 | 48,600.00 | 47,400.00 | 48,600.00 | 41,027.61 | 1,164,100 |
| 2025-04-22 | 47,000.00 | 47,500.00 | 45,000.00 | 46,600.00 | 39,339.23 | 1,384,500 |
| 2025-04-21 | 47,300.00 | 47,600.00 | 47,100.00 | 47,100.00 | 39,761.32 | 472,500 |
| 2025-04-18 | 47,400.00 | 48,000.00 | 47,200.00 | 47,350.00 | 39,972.37 | 1,025,000 |
| 2025-04-17 | 47,300.00 | 47,500.00 | 46,950.00 | 47,000.00 | 39,676.90 | 1,363,100 |
| 2025-04-16 | 48,200.00 | 48,500.00 | 47,350.00 | 47,600.00 | 40,183.42 | 1,523,400 |
| 2025-04-15 | 49,050.00 | 49,100.00 | 47,800.00 | 48,700.00 | 41,112.03 | 2,331,300 |
| 2025-04-14 | 49,500.00 | 49,750.00 | 48,550.00 | 49,500.00 | 41,787.38 | 2,653,300 |
| 2025-04-11 | 48,000.00 | 49,600.00 | 47,150.00 | 49,000.00 | 41,365.28 | 4,010,000 |
| 2025-04-10 | 47,150.00 | 47,150.00 | 47,100.00 | 47,150.00 | 39,803.53 | 598,500 |
| 2025-04-09 | 41,500.00 | 44,600.00 | 41,500.00 | 44,100.00 | 37,228.75 | 3,452,100 |
| 2025-04-08 | 43,350.00 | 44,550.00 | 42,400.00 | 42,600.00 | 35,962.47 | 3,688,200 |
| 2025-04-04 | 42,650.00 | 44,850.00 | 42,650.00 | 43,350.00 | 36,595.61 | 3,848,700 |
| 2025-04-03 | 48,300.00 | 48,300.00 | 45,850.00 | 45,850.00 | 38,706.09 | 3,313,200 |
| 2025-04-02 | 49,400.00 | 49,450.00 | 49,100.00 | 49,300.00 | 41,618.54 | 653,100 |
| 2025-04-01 | 49,050.00 | 49,600.00 | 48,850.00 | 49,350.00 | 41,660.75 | 1,112,800 |
| 2025-03-31 | 49,250.00 | 49,400.00 | 48,900.00 | 48,900.00 | 41,280.86 | 1,148,000 |
| 2025-03-28 | 49,600.00 | 49,700.00 | 49,200.00 | 49,300.00 | 41,618.54 | 1,296,000 |
| 2025-03-27 | 49,550.00 | 49,700.00 | 49,450.00 | 49,550.00 | 41,829.59 | 1,011,300 |
| 2025-03-26 | 49,550.00 | 50,100.00 | 49,400.00 | 49,550.00 | 41,829.59 | 1,419,300 |
| 2025-03-25 | 50,100.00 | 50,200.00 | 49,550.00 | 49,550.00 | 41,829.59 | 1,626,600 |
| 2025-03-24 | 50,300.00 | 50,400.00 | 49,900.00 | 49,900.00 | 42,125.05 | 1,706,500 |
| 2025-03-21 | 50,800.00 | 50,800.00 | 50,300.00 | 50,300.00 | 42,462.73 | 1,227,900 |
| 2025-03-20 | 50,900.00 | 51,100.00 | 50,500.00 | 50,600.00 | 42,715.99 | 1,541,600 |
| 2025-03-19 | 51,300.00 | 51,300.00 | 50,800.00 | 50,800.00 | 42,884.82 | 2,211,100 |
| 2025-03-18 | 51,600.00 | 51,900.00 | 51,100.00 | 51,100.00 | 43,138.08 | 1,776,800 |
| 2025-03-17 | 52,000.00 | 52,100.00 | 51,400.00 | 51,600.00 | 43,560.17 | 761,900 |
| 2025-03-14 | 51,300.00 | 52,400.00 | 51,200.00 | 51,600.00 | 43,560.17 | 1,544,600 |
| 2025-03-13 | 51,100.00 | 51,500.00 | 51,000.00 | 51,100.00 | 43,138.08 | 1,148,100 |
| 2025-03-12 | 51,000.00 | 51,500.00 | 51,000.00 | 51,100.00 | 43,138.08 | 1,733,300 |
| 2025-03-11 | 51,300.00 | 51,400.00 | 50,900.00 | 51,200.00 | 43,222.50 | 1,594,800 |
| 2025-03-10 | 51,500.00 | 51,700.00 | 51,000.00 | 51,400.00 | 43,391.34 | 1,371,300 |
| 2025-03-07 | 51,900.00 | 52,000.00 | 51,100.00 | 51,200.00 | 43,222.50 | 1,447,200 |
| 2025-03-06 | 51,800.00 | 51,900.00 | 51,300.00 | 51,400.00 | 43,391.34 | 1,466,600 |
| 2025-03-05 | 52,000.00 | 52,100.00 | 51,600.00 | 51,800.00 | 43,729.01 | 607,300 |
| 2025-03-04 | 51,700.00 | 52,100.00 | 51,500.00 | 52,000.00 | 43,897.85 | 981,100 |
| 2025-03-03 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 43,644.59 | 603,400 |
| 2025-02-28 | 52,000.00 | 52,300.00 | 51,500.00 | 51,500.00 | 43,475.76 | 1,085,900 |
| 2025-02-27 | 52,200.00 | 52,300.00 | 51,800.00 | 52,200.00 | 44,066.69 | 480,200 |
| 2025-02-26 | 52,500.00 | 52,500.00 | 52,000.00 | 52,200.00 | 44,066.69 | 844,700 |
| 2025-02-25 | 53,500.00 | 53,500.00 | 52,100.00 | 52,400.00 | 44,235.53 | 507,400 |
| 2025-02-24 | 51,800.00 | 52,400.00 | 51,800.00 | 52,400.00 | 44,235.53 | 870,800 |
| 2025-02-21 | 51,600.00 | 52,200.00 | 51,400.00 | 51,800.00 | 43,729.01 | 774,900 |
| 2025-02-20 | 51,500.00 | 51,600.00 | 51,300.00 | 51,400.00 | 43,391.34 | 737,300 |
| 2025-02-19 | 51,200.00 | 51,400.00 | 51,100.00 | 51,300.00 | 43,306.92 | 894,100 |
| 2025-02-18 | 51,100.00 | 51,500.00 | 51,000.00 | 51,200.00 | 43,222.50 | 646,700 |
| 2025-02-17 | 51,500.00 | 51,600.00 | 51,000.00 | 51,100.00 | 43,138.08 | 1,138,900 |
| 2025-02-14 | 52,400.00 | 52,400.00 | 51,500.00 | 51,600.00 | 43,560.17 | 825,700 |
| 2025-02-13 | 51,900.00 | 52,000.00 | 51,700.00 | 51,700.00 | 43,644.59 | 297,800 |
| 2025-02-12 | 51,700.00 | 52,000.00 | 51,700.00 | 51,900.00 | 43,813.43 | 247,500 |
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.