Song Ba JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 27,194.79 | 27,194.79 | 26,735.28 | 26,735.28 | 20,767.12 | 8,924 |
| 2024-04-22 | 27,111.25 | 27,111.25 | 26,735.28 | 27,027.70 | 20,994.26 | 3,254 |
| 2024-04-19 | 25,899.80 | 26,985.92 | 25,899.80 | 26,985.92 | 20,961.81 | 10,289 |
| 2024-04-17 | 26,359.32 | 27,027.70 | 26,359.32 | 27,027.70 | 20,994.26 | 2,204 |
| 2024-04-16 | 26,735.28 | 27,027.70 | 26,484.64 | 27,027.70 | 20,994.26 | 33,074 |
| 2024-04-15 | 26,985.92 | 27,153.02 | 26,777.06 | 26,818.83 | 20,832.01 | 1,889 |
| 2024-04-12 | 26,777.06 | 27,153.02 | 26,735.28 | 26,777.06 | 20,799.57 | 5,879 |
| 2024-04-11 | 26,818.83 | 27,194.79 | 26,735.28 | 27,194.79 | 21,124.05 | 18,059 |
| 2024-04-10 | 27,194.79 | 27,236.57 | 26,818.83 | 26,818.83 | 20,832.01 | 8,399 |
| 2024-04-09 | 26,985.92 | 27,153.02 | 26,985.92 | 27,153.02 | 21,091.60 | 8,399 |
| 2024-04-08 | 26,818.83 | 27,153.02 | 26,818.83 | 27,069.47 | 21,026.71 | 10,499 |
| 2024-04-05 | 26,818.83 | 27,528.99 | 26,735.28 | 26,818.83 | 20,832.01 | 39,899 |
| 2024-04-04 | 27,153.02 | 27,194.79 | 26,735.28 | 27,194.79 | 21,124.05 | 40,319 |
| 2024-04-03 | 26,777.06 | 27,361.89 | 26,735.28 | 27,361.89 | 21,253.85 | 15,959 |
| 2024-04-02 | 26,484.64 | 27,153.02 | 26,484.64 | 26,735.28 | 20,767.12 | 13,124 |
| 2024-04-01 | 27,236.57 | 27,236.57 | 26,317.54 | 27,194.79 | 21,124.05 | 1,574 |
| 2024-03-29 | 27,027.70 | 27,194.79 | 27,027.70 | 27,194.79 | 21,124.05 | 10,289 |
| 2024-03-28 | 26,066.90 | 26,985.92 | 26,066.90 | 26,985.92 | 20,961.81 | 15,119 |
| 2024-03-27 | 27,111.25 | 27,153.02 | 26,735.28 | 26,985.92 | 20,961.81 | 13,439 |
| 2024-03-26 | 27,946.72 | 27,946.72 | 27,612.53 | 27,612.53 | 21,448.54 | 1,574 |
| 2024-03-25 | 27,027.70 | 27,528.99 | 26,735.28 | 27,528.99 | 21,383.64 | 12,074 |
| 2024-03-22 | 27,570.76 | 27,737.86 | 26,985.92 | 26,985.92 | 20,961.81 | 17,849 |
| 2024-03-21 | 27,904.95 | 27,904.95 | 26,944.15 | 26,944.15 | 20,929.36 | 2,624 |
| 2024-03-20 | 27,779.63 | 28,239.14 | 27,779.63 | 27,904.95 | 21,675.68 | 4,829 |
| 2024-03-19 | 28,406.24 | 28,406.24 | 26,985.92 | 27,988.50 | 21,740.58 | 7,454 |
| 2024-03-18 | 27,487.21 | 28,949.30 | 26,735.28 | 28,949.30 | 22,486.89 | 23,204 |
| 2024-03-15 | 27,320.12 | 27,904.95 | 27,320.12 | 27,904.95 | 21,675.68 | 7,559 |
| 2024-03-14 | 27,320.12 | 28,239.14 | 26,735.28 | 28,239.14 | 21,935.27 | 18,584 |
| 2024-03-13 | 27,153.02 | 27,320.12 | 26,317.54 | 26,735.28 | 20,767.12 | 29,294 |
| 2024-03-12 | 25,899.80 | 27,320.12 | 25,899.80 | 27,320.12 | 21,221.40 | 14,069 |
| 2024-03-11 | 27,487.21 | 27,528.99 | 26,735.28 | 27,320.12 | 21,221.40 | 8,189 |
| 2024-03-08 | 26,985.92 | 27,528.99 | 26,735.28 | 27,528.99 | 21,383.64 | 12,179 |
| 2024-03-07 | 27,570.76 | 27,570.76 | 26,818.83 | 27,570.76 | 21,416.09 | 4,094 |
| 2024-03-06 | 27,988.50 | 27,988.50 | 27,487.21 | 27,904.95 | 21,675.68 | 11,654 |
| 2024-03-05 | 27,570.76 | 28,322.69 | 27,570.76 | 28,322.69 | 22,000.17 | 7,769 |
| 2024-03-04 | 26,735.28 | 28,322.69 | 26,735.28 | 28,322.69 | 22,000.17 | 13,859 |
| 2024-03-01 | 27,570.76 | 27,570.76 | 26,025.13 | 27,570.76 | 21,416.09 | 14,594 |
| 2024-02-29 | 24,563.04 | 27,696.08 | 24,563.04 | 27,696.08 | 21,513.44 | 19,949 |
| 2024-02-28 | 24,228.85 | 25,899.80 | 24,228.85 | 25,899.80 | 20,118.15 | 24,569 |
| 2024-02-27 | 24,395.95 | 25,064.33 | 24,228.85 | 25,064.33 | 19,469.17 | 14,069 |
| 2024-02-26 | 25,064.33 | 25,064.33 | 24,228.85 | 25,064.33 | 19,469.17 | 34,544 |
| 2024-02-23 | 24,312.40 | 25,064.33 | 24,228.85 | 25,064.33 | 19,469.17 | 5,879 |
| 2024-02-22 | 24,145.30 | 24,395.95 | 24,145.30 | 24,312.40 | 18,885.10 | 5,039 |
| 2024-02-21 | 24,395.95 | 24,395.95 | 24,228.85 | 24,228.85 | 18,820.20 | 24,674 |
| 2024-02-20 | 24,228.85 | 24,312.40 | 24,228.85 | 24,228.85 | 18,820.20 | 12,074 |
| 2024-02-19 | 24,145.30 | 24,228.85 | 24,145.30 | 24,228.85 | 18,820.20 | 42,944 |
| 2024-02-16 | 24,228.85 | 24,228.85 | 24,145.30 | 24,145.30 | 18,755.30 | 32,129 |
| 2024-02-15 | 24,646.59 | 24,646.59 | 24,228.85 | 24,228.85 | 18,820.20 | 27,509 |
| 2024-02-07 | 24,312.40 | 24,646.59 | 24,312.40 | 24,646.59 | 19,144.69 | 9,974 |
| 2024-02-06 | 24,312.40 | 24,312.40 | 23,936.43 | 24,312.40 | 18,885.10 | 4,934 |
| 2024-02-05 | 24,312.40 | 24,563.04 | 24,270.62 | 24,312.40 | 18,885.10 | 7,559 |
| 2024-02-02 | 24,228.85 | 24,312.40 | 24,187.08 | 24,312.40 | 18,885.10 | 15,014 |
| 2024-02-01 | 24,604.81 | 24,604.81 | 23,393.37 | 24,228.85 | 18,820.20 | 6,824 |
| 2024-01-31 | 23,852.88 | 24,228.85 | 23,852.88 | 24,228.85 | 18,820.20 | 17,429 |
| 2024-01-30 | 24,145.30 | 24,646.59 | 23,309.82 | 24,604.81 | 19,112.24 | 23,624 |
| 2024-01-29 | 24,228.85 | 24,312.40 | 23,978.21 | 24,145.30 | 18,755.30 | 34,859 |
| 2024-01-26 | 24,228.85 | 24,228.85 | 23,059.18 | 24,228.85 | 18,820.20 | 16,484 |
| 2024-01-25 | 23,309.82 | 24,646.59 | 22,892.09 | 24,228.85 | 18,820.20 | 11,759 |
| 2024-01-24 | 24,688.36 | 24,688.36 | 24,395.95 | 24,604.81 | 19,112.24 | 7,874 |
| 2024-01-23 | 23,894.66 | 24,730.14 | 23,393.37 | 24,730.14 | 19,209.58 | 67,514 |
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.