Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	52,100.00	52,200.00	51,500.00	51,600.00	43,560.17	770,000
2025-02-10	52,200.00	52,400.00	52,000.00	52,200.00	44,066.69	802,100
2025-02-07	52,700.00	52,800.00	52,300.00	52,400.00	44,235.53	929,200
2025-02-06	53,200.00	53,200.00	52,700.00	52,700.00	44,488.78	684,600
2025-02-05	52,800.00	53,100.00	52,700.00	53,100.00	44,826.46	518,500
2025-02-04	52,800.00	53,000.00	52,400.00	52,700.00	44,488.78	735,000
2025-02-03	53,600.00	53,800.00	52,600.00	52,700.00	44,488.78	621,200
2025-01-24	53,700.00	54,100.00	53,700.00	53,800.00	45,417.39	459,900
2025-01-23	54,000.00	54,100.00	53,600.00	54,000.00	45,586.23	258,100
2025-01-22	53,900.00	54,100.00	53,600.00	53,700.00	45,332.97	358,200
2025-01-21	54,400.00	54,400.00	53,500.00	53,600.00	45,248.55	336,600
2025-01-20	53,600.00	54,200.00	53,600.00	54,100.00	45,670.65	357,400
2025-01-17	53,900.00	55,000.00	53,200.00	53,400.00	45,079.72	660,800
2025-01-16	54,800.00	55,400.00	53,800.00	54,000.00	45,586.23	729,400
2025-01-15	55,000.00	55,000.00	54,400.00	55,000.00	46,430.42	354,800
2025-01-14	54,000.00	54,500.00	54,000.00	54,500.00	46,008.32	459,200
2025-01-13	53,400.00	54,400.00	53,300.00	54,100.00	45,670.65	512,200
2025-01-10	53,600.00	54,000.00	53,600.00	53,600.00	45,248.55	605,600
2025-01-09	53,700.00	54,000.00	53,500.00	53,600.00	45,248.55	461,400
2025-01-08	53,700.00	53,900.00	53,600.00	53,700.00	45,332.97	626,600
2025-01-07	53,700.00	54,200.00	53,700.00	53,700.00	45,332.97	453,600
2025-01-06	54,900.00	55,700.00	53,600.00	53,600.00	45,248.55	1,071,500
2025-01-03	55,600.00	55,700.00	55,000.00	55,000.00	46,430.42	417,400
2025-01-02	55,800.00	55,800.00	55,100.00	55,600.00	46,936.93	489,100
2024-12-31	55,900.00	55,900.00	55,500.00	55,500.00	46,852.51	416,000
2024-12-30	55,700.00	56,100.00	55,200.00	56,100.00	47,359.03	478,700
2024-12-27	55,800.00	55,800.00	55,100.00	55,800.00	47,105.77	632,700
2024-12-26	55,200.00	56,000.00	55,200.00	55,700.00	47,021.35	959,500
2024-12-25	57,500.00	57,800.00	57,200.00	57,400.00	46,762.19	845,200
2024-12-24	57,300.00	57,500.00	57,000.00	57,200.00	46,599.26	623,800
2024-12-23	57,000.00	58,100.00	56,700.00	57,200.00	46,599.26	613,200
2024-12-20	56,900.00	57,100.00	56,400.00	56,500.00	46,028.99	868,600
2024-12-19	57,000.00	57,300.00	56,400.00	56,900.00	46,354.85	859,800
2024-12-18	57,300.00	57,600.00	57,300.00	57,400.00	46,762.19	340,100
2024-12-17	57,500.00	57,600.00	57,000.00	57,300.00	46,680.72	449,400
2024-12-16	57,400.00	57,600.00	57,200.00	57,300.00	46,680.72	276,600
2024-12-13	57,500.00	57,700.00	57,200.00	57,400.00	46,762.19	571,700
2024-12-12	57,600.00	58,100.00	57,500.00	57,500.00	46,843.66	577,300
2024-12-11	58,200.00	58,400.00	57,600.00	57,600.00	46,925.13	927,200
2024-12-10	57,500.00	58,300.00	57,400.00	58,100.00	47,332.46	765,300
2024-12-09	57,700.00	57,900.00	57,200.00	57,500.00	46,843.66	612,400
2024-12-06	57,700.00	58,500.00	57,300.00	57,700.00	47,006.59	1,099,700
2024-12-05	57,600.00	58,000.00	56,900.00	57,500.00	46,843.66	826,400
2024-12-04	56,200.00	58,000.00	56,000.00	57,400.00	46,762.19	1,411,400
2024-12-03	56,200.00	56,300.00	55,800.00	56,200.00	45,784.58	524,400
2024-12-02	56,200.00	56,900.00	56,000.00	56,200.00	45,784.58	385,300
2024-11-29	55,500.00	56,100.00	55,200.00	56,100.00	45,703.12	503,600
2024-11-28	56,400.00	56,500.00	55,500.00	55,500.00	45,214.31	454,800
2024-11-27	56,100.00	56,600.00	56,100.00	56,100.00	45,703.12	477,400
2024-11-26	55,600.00	56,300.00	55,600.00	56,100.00	45,703.12	853,100
2024-11-25	55,900.00	56,000.00	55,500.00	55,500.00	45,214.31	411,600
2024-11-22	55,300.00	56,000.00	55,300.00	55,400.00	45,132.85	539,000
2024-11-21	55,600.00	55,600.00	55,100.00	55,300.00	45,051.38	266,200
2024-11-20	54,700.00	55,500.00	54,700.00	55,500.00	45,214.31	436,600
2024-11-19	56,000.00	56,000.00	55,000.00	55,000.00	44,806.98	520,500
2024-11-18	56,300.00	56,300.00	55,300.00	55,500.00	45,214.31	628,600
2024-11-15	56,000.00	56,100.00	55,500.00	55,500.00	45,214.31	476,200
2024-11-14	56,800.00	56,800.00	56,000.00	56,100.00	45,703.12	364,700
2024-11-13	56,700.00	57,000.00	56,300.00	56,800.00	46,273.39	379,300
2024-11-12	55,400.00	57,400.00	55,400.00	56,600.00	46,110.45	1,134,200

← NewerPage 8 of 21 · 1,246 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.