Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	23,309.82	24,228.85	23,309.82	24,228.85	18,820.20	38,429
2024-01-19	22,307.25	23,393.37	22,307.25	23,393.37	18,171.23	28,034
2024-01-18	23,059.18	23,268.05	22,557.89	23,268.05	18,073.88	17,534
2024-01-17	23,309.82	23,309.82	22,766.76	22,808.54	17,716.95	36,434
2024-01-16	23,059.18	23,309.82	22,140.16	23,309.82	18,106.33	37,799
2024-01-15	21,889.51	23,059.18	21,889.51	23,059.18	17,911.64	11,444
2024-01-12	21,638.87	21,889.51	21,638.87	21,889.51	17,003.08	12,599
2024-01-11	21,597.10	21,638.87	21,555.32	21,555.32	16,743.49	16,064
2024-01-10	21,555.32	21,555.32	21,555.32	21,555.32	16,743.49	8,084
2024-01-09	21,680.64	21,680.64	21,471.77	21,555.32	16,743.49	6,824
2024-01-08	21,555.32	21,680.64	21,555.32	21,680.64	16,840.83	12,389
2024-01-05	21,513.55	21,555.32	21,346.45	21,555.32	16,743.49	11,549
2024-01-04	21,555.32	21,555.32	21,513.55	21,513.55	16,711.04	524
2024-01-03	21,221.13	21,597.10	21,221.13	21,597.10	16,775.94	22,889
2024-01-02	21,597.10	21,597.10	21,221.13	21,555.32	16,743.49	2,939
2023-12-29	21,638.87	21,638.87	21,304.68	21,638.87	16,808.39	13,229
2023-12-28	21,388.23	21,555.32	21,388.23	21,471.77	16,678.59	13,859
2023-12-27	21,471.77	21,471.77	21,304.68	21,471.77	16,678.59	7,559
2023-12-26	21,137.58	21,304.68	21,137.58	21,304.68	16,548.80	8,399
2023-12-25	21,388.23	21,471.77	21,388.23	21,430.00	16,646.14	14,384
2023-12-22	21,221.13	21,471.77	20,928.71	21,388.23	16,613.69	9,764
2023-12-21	21,054.03	21,221.13	20,928.71	21,137.58	16,419.00	9,239
2023-12-20	21,179.36	21,179.36	20,886.94	21,137.58	16,419.00	11,024
2023-12-19	21,221.13	21,221.13	20,803.39	21,095.81	16,386.55	29,189
2023-12-18	21,054.03	21,221.13	20,803.39	21,221.13	16,483.90	110,564
2023-12-15	20,970.49	21,221.13	20,803.39	21,221.13	16,483.90	51,344
2023-12-14	21,012.26	21,597.10	20,886.94	20,886.94	16,224.31	50,084
2023-12-13	20,845.17	21,304.68	20,845.17	21,221.13	16,483.90	8,924
2023-12-12	21,304.68	21,304.68	21,054.03	21,304.68	16,548.80	1,784
2023-12-11	21,054.03	21,471.77	21,054.03	21,471.77	16,678.59	944
2023-12-08	20,886.94	21,638.87	20,886.94	21,638.87	16,808.39	10,184
2023-12-07	21,137.58	21,597.10	20,385.65	21,471.77	16,678.59	88,409
2023-12-06	21,304.68	21,638.87	20,886.94	21,513.55	16,711.04	14,594
2023-12-05	21,805.97	21,805.97	20,886.94	21,680.64	16,840.83	32,969
2023-12-04	21,680.64	21,722.42	21,304.68	21,680.64	16,840.83	3,884
2023-12-01	22,014.83	22,014.83	21,722.42	21,722.42	16,873.28	1,364
2023-11-30	21,722.42	21,722.42	21,471.77	21,471.77	16,678.59	2,099
2023-11-28	21,638.87	21,638.87	20,970.49	21,638.87	16,808.39	51,764
2023-11-27	22,140.16	22,140.16	20,970.49	21,889.51	17,003.08	8,819
2023-11-24	21,722.42	21,722.42	20,886.94	21,680.64	16,840.83	51,449
2023-11-23	20,719.84	21,722.42	20,636.30	21,722.42	16,873.28	121,064
2023-11-22	20,761.62	20,803.39	20,719.84	20,719.84	16,094.52	12,704
2023-11-21	20,719.84	20,803.39	20,636.30	20,803.39	16,159.41	14,279
2023-11-20	20,803.39	20,886.94	20,636.30	20,719.84	16,094.52	36,224
2023-11-17	20,510.97	20,761.62	20,510.97	20,761.62	16,126.96	22,259
2023-11-16	20,678.07	20,719.84	20,636.30	20,719.84	16,094.52	21,314
2023-11-15	20,678.07	20,678.07	20,510.97	20,678.07	16,062.07	24,884
2023-11-14	20,427.43	20,678.07	20,427.43	20,636.30	16,029.62	144,794
2023-11-13	20,176.78	20,469.20	20,176.78	20,427.43	15,867.38	6,194
2023-11-10	20,218.56	20,469.20	20,218.56	20,385.65	15,834.93	38,114
2023-11-09	20,469.20	20,469.20	20,343.88	20,469.20	15,899.82	1,784
2023-11-08	20,302.10	20,469.20	20,051.46	20,469.20	15,899.82	3,359
2023-11-07	20,636.30	20,636.30	20,302.10	20,552.75	15,964.72	5,879
2023-11-06	20,469.20	20,636.30	20,469.20	20,552.75	15,964.72	6,614
2023-11-03	20,135.01	20,385.65	20,051.46	20,385.65	15,834.93	10,079
2023-11-02	20,260.33	20,260.33	20,051.46	20,218.56	15,705.13	2,729
2023-11-01	19,341.31	20,302.10	19,341.31	20,302.10	15,770.03	6,824
2023-10-31	20,469.20	20,469.20	19,048.89	20,051.46	15,575.34	47,564
2023-10-27	20,051.46	20,469.20	19,967.91	20,469.20	15,899.82	16,379
2023-10-26	20,302.10	20,302.10	20,051.46	20,302.10	15,770.03	33,389

← NewerPage 12 of 21 · 1,223 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.