Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	28,988.24	28,988.24	28,988.24	28,988.24	24,363.30	11,234
2024-07-18	29,077.43	29,077.43	28,988.24	28,988.24	24,363.30	1,574
2024-07-17	29,255.82	29,255.82	29,077.43	29,077.43	24,438.27	3,674
2024-07-16	29,434.21	29,434.21	29,300.42	29,434.21	24,738.12	10,394
2024-07-15	29,345.02	29,434.21	29,077.43	29,434.21	24,738.12	9,449
2024-07-12	29,166.63	29,434.21	29,166.63	29,434.21	24,738.12	2,939
2024-07-11	29,345.02	29,434.21	29,166.63	29,434.21	24,738.12	34,649
2024-07-10	29,255.82	29,434.21	29,255.82	29,300.42	24,625.68	6,299
2024-07-09	29,389.61	29,434.21	29,255.82	29,255.82	24,588.19	5,564
2024-07-08	29,077.43	29,389.61	29,077.43	29,389.61	24,700.64	28,244
2024-07-05	29,612.60	29,612.60	29,032.83	29,077.43	24,438.27	19,529
2024-07-04	28,899.04	29,434.21	28,899.04	29,077.43	24,438.27	13,229
2024-07-03	29,077.43	29,255.82	29,077.43	29,077.43	24,438.27	3,149
2024-07-02	29,166.63	29,300.42	28,899.04	29,300.42	24,625.68	57,014
2024-07-01	29,211.22	29,345.02	29,211.22	29,211.22	24,550.71	28,244
2024-06-28	29,434.21	30,281.56	28,988.24	30,147.77	25,337.83	8,294
2024-06-27	29,077.43	30,192.36	29,077.43	29,612.60	24,888.05	6,299
2024-06-26	30,638.34	30,638.34	28,988.24	30,236.96	25,412.80	22,469
2024-06-25	28,720.65	30,772.13	28,720.65	30,772.13	25,862.58	32,129
2024-06-24	28,765.25	29,077.43	28,676.06	28,899.04	24,288.34	11,969
2024-06-21	28,720.65	28,988.24	28,631.46	28,899.04	24,288.34	15,014
2024-06-20	28,988.24	28,988.24	28,631.46	28,988.24	24,363.30	37,274
2024-06-19	28,809.85	28,988.24	28,809.85	28,988.24	24,363.30	2,099
2024-06-18	28,765.25	28,988.24	28,765.25	28,988.24	24,363.30	629
2024-06-17	28,988.24	29,032.83	28,988.24	28,988.24	24,363.30	4,934
2024-06-14	28,765.25	29,255.82	28,765.25	29,255.82	24,588.19	19,529
2024-06-13	28,274.68	29,255.82	28,274.68	29,032.83	24,400.78	43,364
2024-06-12	28,586.86	29,032.83	28,586.86	28,988.24	24,363.30	17,954
2024-06-11	29,077.43	29,122.03	28,988.24	28,988.24	24,363.30	18,689
2024-06-10	29,211.22	29,211.22	29,077.43	29,122.03	24,475.75	25,724
2024-06-07	28,765.25	29,166.63	28,765.25	29,077.43	24,438.27	43,154
2024-06-06	29,211.22	29,211.22	28,943.64	28,988.24	24,363.30	60,689
2024-06-05	29,032.83	29,077.43	28,586.86	28,988.24	24,363.30	57,749
2024-06-04	28,720.65	29,880.18	28,720.65	28,988.24	24,363.30	33,704
2024-06-03	28,823.98	29,074.62	28,823.98	29,032.85	22,551.79	93,239
2024-05-31	28,865.75	28,907.52	28,698.66	28,823.98	22,389.55	61,739
2024-05-30	28,740.43	29,032.85	28,489.79	29,032.85	22,551.79	31,709
2024-05-29	28,448.01	28,823.98	28,448.01	28,782.20	22,357.10	28,769
2024-05-28	28,656.88	28,823.98	28,406.24	28,406.24	22,065.06	21,839
2024-05-27	28,280.92	28,615.11	28,113.82	28,406.24	22,065.06	48,404
2024-05-24	28,113.82	28,239.14	27,904.95	28,197.37	21,902.82	22,364
2024-05-23	28,030.27	28,155.59	27,988.50	28,113.82	21,837.92	7,034
2024-05-22	28,280.92	28,280.92	27,988.50	28,030.27	21,773.03	3,884
2024-05-21	28,448.01	28,448.01	27,821.40	28,280.92	21,967.72	18,584
2024-05-20	28,072.05	28,740.43	28,072.05	28,656.88	22,259.75	19,634
2024-05-17	28,823.98	28,823.98	27,946.72	28,072.05	21,805.47	32,339
2024-05-16	27,361.89	27,570.76	27,361.89	27,487.21	21,351.19	10,184
2024-05-15	27,487.21	27,570.76	27,487.21	27,487.21	21,351.19	25,094
2024-05-14	27,320.12	27,528.99	27,320.12	27,487.21	21,351.19	17,954
2024-05-13	27,194.79	27,361.89	27,153.02	27,320.12	21,221.40	17,429
2024-05-10	27,236.57	27,445.44	27,153.02	27,194.79	21,124.05	18,374
2024-05-09	27,194.79	27,487.21	27,153.02	27,194.79	21,124.05	87,149
2024-05-08	26,985.92	27,236.57	26,818.83	27,194.79	21,124.05	2,834
2024-05-07	27,153.02	27,403.66	27,027.70	27,027.70	20,994.26	45,779
2024-05-06	27,027.70	27,570.76	26,735.28	27,570.76	21,416.09	7,454
2024-05-03	26,985.92	26,985.92	26,818.83	26,902.38	20,896.91	26,564
2024-05-02	26,985.92	27,153.02	26,735.28	26,985.92	20,961.81	6,089
2024-04-26	27,111.25	27,153.02	26,818.83	26,985.92	20,961.81	3,464
2024-04-25	26,568.19	27,069.47	26,568.19	27,069.47	21,026.71	1,049
2024-04-24	26,735.28	26,818.83	26,401.09	26,484.64	20,572.43	7,244

← NewerPage 10 of 21 · 1,220 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.