Saigon Beer Alcohol Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	55,300.00	55,800.00	55,200.00	55,300.00	45,051.38	491,500
2024-11-08	55,700.00	55,900.00	55,200.00	55,200.00	44,969.91	651,500
2024-11-07	56,000.00	56,100.00	55,600.00	55,600.00	45,295.78	339,500
2024-11-06	55,700.00	56,000.00	55,500.00	55,800.00	45,458.72	526,500
2024-11-05	55,900.00	56,100.00	55,400.00	55,500.00	45,214.31	316,600
2024-11-04	55,900.00	56,100.00	55,500.00	55,500.00	45,214.31	571,700
2024-11-01	55,600.00	56,100.00	55,300.00	55,300.00	45,051.38	436,300
2024-10-31	55,300.00	56,200.00	55,200.00	55,200.00	44,969.91	621,300
2024-10-30	55,500.00	55,700.00	55,100.00	55,200.00	44,969.91	357,300
2024-10-29	55,500.00	55,700.00	55,200.00	55,400.00	45,132.85	968,400
2024-10-28	55,600.00	55,600.00	55,300.00	55,500.00	45,214.31	563,900
2024-10-25	55,900.00	56,000.00	55,200.00	55,500.00	45,214.31	469,500
2024-10-24	56,000.00	56,000.00	55,700.00	55,900.00	45,540.18	433,400
2024-10-23	56,000.00	56,500.00	55,600.00	56,000.00	45,621.65	479,000
2024-10-22	56,400.00	56,500.00	55,900.00	56,000.00	45,621.65	646,300
2024-10-21	57,400.00	57,600.00	56,500.00	56,600.00	46,110.45	735,600
2024-10-18	57,500.00	58,100.00	57,300.00	57,400.00	46,762.19	410,300
2024-10-17	58,000.00	58,000.00	56,900.00	57,300.00	46,680.72	294,700
2024-10-16	57,100.00	57,800.00	57,100.00	57,800.00	47,088.06	601,800
2024-10-15	57,200.00	58,200.00	57,100.00	57,100.00	46,517.79	642,600
2024-10-14	57,600.00	57,700.00	57,100.00	57,200.00	46,599.26	515,400
2024-10-11	57,900.00	58,200.00	57,400.00	57,500.00	46,843.66	449,300
2024-10-10	56,600.00	57,900.00	56,500.00	57,700.00	47,006.59	770,400
2024-10-09	56,400.00	56,600.00	55,900.00	56,400.00	45,947.52	633,900
2024-10-08	56,700.00	56,900.00	56,100.00	56,300.00	45,866.05	599,800
2024-10-07	56,600.00	57,100.00	56,500.00	56,700.00	46,191.92	434,800
2024-10-04	56,800.00	57,000.00	56,600.00	56,600.00	46,110.45	536,200
2024-10-03	57,200.00	57,700.00	56,800.00	56,800.00	46,273.39	626,400
2024-10-02	57,800.00	57,800.00	56,800.00	56,900.00	46,354.85	815,600
2024-10-01	58,000.00	58,000.00	57,600.00	57,800.00	47,088.06	579,300
2024-09-30	58,800.00	58,800.00	57,700.00	57,800.00	47,088.06	731,500
2024-09-27	58,300.00	58,800.00	57,900.00	58,500.00	47,658.33	814,200
2024-09-26	57,500.00	58,500.00	57,500.00	58,100.00	47,332.46	1,271,100
2024-09-25	57,500.00	57,700.00	57,300.00	57,400.00	46,762.19	357,400
2024-09-24	57,700.00	57,800.00	57,200.00	57,500.00	46,843.66	758,600
2024-09-23	57,500.00	57,800.00	57,100.00	57,400.00	46,762.19	666,600
2024-09-20	56,800.00	57,400.00	56,500.00	57,400.00	46,762.19	1,126,400
2024-09-19	56,300.00	56,700.00	56,200.00	56,500.00	46,028.99	378,900
2024-09-18	56,500.00	56,600.00	56,100.00	56,100.00	45,703.12	586,900
2024-09-17	55,700.00	56,500.00	55,700.00	56,500.00	46,028.99	441,500
2024-09-16	55,700.00	56,400.00	55,700.00	55,800.00	45,458.72	587,100
2024-09-13	55,500.00	56,300.00	55,500.00	56,100.00	45,703.12	698,100
2024-09-12	56,400.00	56,500.00	55,300.00	55,400.00	45,132.85	665,800
2024-09-11	55,700.00	55,700.00	55,000.00	55,400.00	45,132.85	729,500
2024-09-10	56,600.00	56,900.00	55,300.00	55,300.00	45,051.38	1,389,900
2024-09-09	56,700.00	56,900.00	55,600.00	56,200.00	45,784.58	1,129,500
2024-09-06	57,000.00	57,300.00	56,700.00	56,700.00	46,191.92	654,100
2024-09-05	57,300.00	58,200.00	56,700.00	57,000.00	46,436.32	824,400
2024-09-04	57,200.00	57,700.00	57,000.00	57,200.00	46,599.26	898,100
2024-08-30	57,700.00	58,500.00	57,400.00	57,500.00	46,843.66	1,404,900
2024-08-29	57,400.00	58,200.00	57,400.00	57,400.00	46,762.19	1,024,600
2024-08-28	57,100.00	58,100.00	57,000.00	57,400.00	46,762.19	997,600
2024-08-27	56,700.00	57,400.00	56,700.00	57,000.00	46,436.32	892,700
2024-08-26	56,900.00	57,700.00	56,700.00	56,700.00	46,191.92	578,500
2024-08-23	56,600.00	57,500.00	56,600.00	56,900.00	46,354.85	851,200
2024-08-22	57,600.00	57,800.00	56,600.00	57,000.00	46,436.32	785,800
2024-08-21	58,000.00	58,000.00	57,200.00	57,400.00	46,762.19	937,500
2024-08-20	57,800.00	58,500.00	57,300.00	58,000.00	47,250.99	1,010,200
2024-08-19	56,300.00	57,800.00	56,100.00	57,800.00	47,088.06	1,218,400
2024-08-16	55,600.00	56,500.00	55,500.00	56,300.00	45,866.05	1,006,500

← NewerPage 9 of 21 · 1,249 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.