Song Ba JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,600.00 | 24,800.00 | 22,250.00 | 24,650.00 | 24,650.00 | 8,600 |
| 2026-10-15 | 24,200.00 | 24,800.00 | 24,200.00 | 24,800.00 | 23,619.05 | 6,614 |
| 2026-10-13 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 23,428.57 | 8,294 |
| 2026-10-12 | 24,500.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,333.33 | 6,509 |
| 2026-10-09 | 24,450.00 | 24,600.00 | 24,400.00 | 24,600.00 | 23,428.57 | 5,879 |
| 2026-10-08 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 23,333.33 | 524 |
| 2026-10-07 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,428.57 | 104 |
| 2026-10-06 | 24,000.00 | 24,700.00 | 24,000.00 | 24,650.00 | 23,476.19 | 11,654 |
| 2026-10-05 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 23,571.43 | 104 |
| 2026-10-02 | 24,000.00 | 24,300.00 | 24,000.00 | 24,300.00 | 23,142.86 | 1,784 |
| 2026-10-01 | 24,000.00 | 24,800.00 | 24,000.00 | 24,600.00 | 23,428.57 | 3,884 |
| 2026-09-30 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 22,857.14 | 3,989 |
| 2026-09-29 | 24,000.00 | 24,750.00 | 24,000.00 | 24,000.00 | 22,857.14 | 1,154 |
| 2026-09-28 | 24,850.00 | 25,000.00 | 24,300.00 | 24,800.00 | 23,619.05 | 3,359 |
| 2026-09-25 | 24,100.00 | 24,300.00 | 24,100.00 | 24,300.00 | 23,142.86 | 1,259 |
| 2026-09-24 | 24,000.00 | 24,300.00 | 24,000.00 | 24,300.00 | 23,142.86 | 1,679 |
| 2026-09-23 | 24,000.00 | 24,350.00 | 23,900.00 | 24,350.00 | 23,190.48 | 6,299 |
| 2026-09-21 | 24,200.00 | 24,450.00 | 24,200.00 | 24,450.00 | 23,285.71 | 944 |
| 2026-09-18 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,333.33 | 9,029 |
| 2026-09-17 | 24,650.00 | 24,650.00 | 23,900.00 | 24,100.00 | 22,952.38 | 25,199 |
| 2026-09-16 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 23,333.33 | 2,309 |
| 2026-09-15 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 23,523.81 | 104 |
| 2026-09-14 | 24,100.00 | 24,800.00 | 24,100.00 | 24,800.00 | 23,619.05 | 8,609 |
| 2026-09-11 | 24,300.00 | 24,850.00 | 24,300.00 | 24,800.00 | 23,619.05 | 1,889 |
| 2026-09-10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 23,333.33 | 524 |
| 2026-09-09 | 24,600.00 | 24,850.00 | 24,600.00 | 24,850.00 | 23,666.67 | 4,094 |
| 2026-09-08 | 24,600.00 | 24,850.00 | 24,400.00 | 24,850.00 | 23,666.67 | 1,049 |
| 2026-09-07 | 24,850.00 | 24,950.00 | 24,850.00 | 24,950.00 | 23,761.91 | 2,204 |
| 2026-09-04 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 23,666.67 | 2,099 |
| 2026-09-03 | 24,800.00 | 24,850.00 | 24,100.00 | 24,850.00 | 23,666.67 | 3,359 |
| 2026-08-28 | 24,500.00 | 24,800.00 | 24,500.00 | 24,800.00 | 23,619.05 | 1,259 |
| 2026-08-27 | 24,300.00 | 24,500.00 | 24,200.00 | 24,500.00 | 23,333.33 | 4,409 |
| 2026-08-26 | 24,500.00 | 24,500.00 | 24,200.00 | 24,200.00 | 23,047.62 | 2,939 |
| 2026-08-25 | 24,200.00 | 24,400.00 | 24,200.00 | 24,200.00 | 23,047.62 | 5,249 |
| 2026-08-24 | 24,750.00 | 24,750.00 | 24,350.00 | 24,350.00 | 23,190.48 | 1,574 |
| 2026-08-21 | 24,200.00 | 24,800.00 | 24,000.00 | 24,800.00 | 23,619.05 | 2,204 |
| 2026-08-19 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 23,619.05 | 1,889 |
| 2026-08-18 | 24,800.00 | 24,800.00 | 24,200.00 | 24,800.00 | 23,619.05 | 9,344 |
| 2026-08-17 | 24,200.00 | 24,800.00 | 23,800.00 | 24,800.00 | 23,619.05 | 13,964 |
| 2026-08-14 | 24,850.00 | 24,850.00 | 24,050.00 | 24,800.00 | 23,619.05 | 3,254 |
| 2026-08-13 | 24,850.00 | 25,000.00 | 24,800.00 | 24,950.00 | 23,761.91 | 6,509 |
| 2026-08-12 | 24,900.00 | 25,000.00 | 24,850.00 | 25,000.00 | 23,809.53 | 11,864 |
| 2026-08-11 | 25,100.00 | 25,100.00 | 24,850.00 | 25,000.00 | 23,809.53 | 7,034 |
| 2026-08-10 | 24,850.00 | 25,000.00 | 24,850.00 | 25,000.00 | 23,809.53 | 4,934 |
| 2026-08-07 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,809.53 | 1,889 |
| 2026-08-06 | 24,950.00 | 25,000.00 | 24,900.00 | 25,000.00 | 23,809.53 | 1,784 |
| 2026-08-05 | 25,100.00 | 25,150.00 | 24,900.00 | 25,150.00 | 23,952.38 | 629 |
| 2026-08-03 | 24,950.00 | 25,500.00 | 24,950.00 | 25,450.00 | 24,238.10 | 629 |
| 2026-07-31 | 25,100.00 | 25,400.00 | 25,100.00 | 25,400.00 | 24,190.48 | 2,624 |
| 2026-07-30 | 25,200.00 | 25,550.00 | 25,200.00 | 25,550.00 | 24,333.33 | 1,574 |
| 2026-07-29 | 25,100.00 | 25,550.00 | 25,100.00 | 25,550.00 | 24,333.33 | 3,884 |
| 2026-07-28 | 25,600.00 | 25,600.00 | 25,550.00 | 25,600.00 | 24,380.95 | 4,304 |
| 2026-07-23 | 25,550.00 | 25,600.00 | 25,500.00 | 25,600.00 | 24,380.95 | 20,474 |
| 2026-07-22 | 25,200.00 | 25,700.00 | 25,200.00 | 25,600.00 | 24,380.95 | 4,619 |
| 2026-07-21 | 25,500.00 | 25,700.00 | 25,100.00 | 25,700.00 | 24,476.19 | 629 |
| 2026-07-20 | 25,600.00 | 25,750.00 | 25,500.00 | 25,750.00 | 24,523.81 | 6,509 |
| 2026-07-17 | 25,700.00 | 25,900.00 | 25,600.00 | 25,900.00 | 24,666.67 | 2,204 |
| 2026-07-16 | 26,000.00 | 26,000.00 | 25,000.00 | 25,950.00 | 24,714.29 | 15,119 |
| 2026-07-15 | 25,850.00 | 26,000.00 | 25,850.00 | 26,000.00 | 24,761.91 | 4,724 |
| 2026-07-14 | 25,700.00 | 26,000.00 | 25,700.00 | 26,000.00 | 24,761.91 | 1,154 |
Page 1 of 2 · 115 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 1,800.0001 VND |
| 2025-06-04 | 1,500.0001 VND |
| 2024-06-04 | 2,200.0001 VND |
| 2023-06-16 | 1,800.0001 VND |
| 2022-12-23 | 1,000.0001 VND |
| 2022-08-15 | 1,500.0001 VND |
| 2021-11-29 | 1,000.0001 VND |
| 2020-11-17 | 1,200.0001 VND |
| 2019-05-16 | 1,200.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.