Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	20,218.56	20,678.07	20,218.56	20,678.07	16,062.07	5,144
2023-10-24	20,469.20	20,678.07	20,302.10	20,678.07	16,062.07	8,714
2023-10-23	20,761.62	20,761.62	20,135.01	20,761.62	16,126.96	1,469
2023-10-20	21,304.68	21,304.68	20,469.20	20,761.62	16,126.96	2,414
2023-10-19	20,803.39	20,803.39	20,469.20	20,803.39	16,159.41	24,779
2023-10-18	20,886.94	20,886.94	20,385.65	20,469.20	15,899.82	41,894
2023-10-17	20,886.94	20,886.94	20,636.30	20,636.30	16,029.62	9,869
2023-10-16	20,845.17	20,886.94	20,845.17	20,886.94	16,224.31	20,894
2023-10-13	20,176.78	20,886.94	20,051.46	20,886.94	16,224.31	14,804
2023-10-12	20,803.39	20,886.94	20,427.43	20,886.94	16,224.31	11,969
2023-10-11	21,889.51	21,889.51	20,051.46	20,803.39	16,159.41	9,869
2023-10-10	20,469.20	20,469.20	20,051.46	20,469.20	15,899.82	9,449
2023-10-09	19,550.18	20,636.30	19,550.18	20,469.20	15,899.82	65,204
2023-10-06	19,550.18	19,591.95	19,466.63	19,550.18	15,185.96	7,454
2023-10-05	19,550.18	19,550.18	19,466.63	19,550.18	15,185.96	9,239
2023-10-04	19,508.40	19,508.40	19,424.85	19,508.40	15,153.51	16,274
2023-10-03	19,424.85	19,508.40	19,424.85	19,508.40	15,153.51	60,164
2023-10-02	19,466.63	19,466.63	19,424.85	19,424.85	15,088.61	6,614
2023-09-29	19,383.08	19,466.63	19,383.08	19,466.63	15,121.06	24,149
2023-09-28	19,466.63	19,466.63	19,341.31	19,466.63	15,121.06	10,814
2023-09-27	19,257.76	19,466.63	19,257.76	19,466.63	15,121.06	38,639
2023-09-26	19,341.31	19,466.63	19,341.31	19,466.63	15,121.06	13,544
2023-09-25	19,424.85	19,424.85	19,341.31	19,341.31	15,023.71	28,349
2023-09-22	19,299.53	19,383.08	19,257.76	19,341.31	15,023.71	24,884
2023-09-21	19,341.31	19,383.08	19,299.53	19,383.08	15,056.16	40,109
2023-09-20	19,299.53	19,383.08	19,299.53	19,383.08	15,056.16	209
2023-09-19	19,383.08	19,383.08	19,299.53	19,299.53	14,991.26	25,724
2023-09-18	19,383.08	19,424.85	19,341.31	19,424.85	15,088.61	8,189
2023-09-15	19,299.53	19,383.08	19,299.53	19,383.08	15,056.16	22,574
2023-09-14	19,257.76	19,424.85	19,257.76	19,383.08	15,056.16	35,489
2023-09-13	19,508.40	19,508.40	19,257.76	19,257.76	14,958.82	8,504
2023-09-12	19,299.53	19,341.31	19,215.98	19,299.53	14,991.26	33,074
2023-09-11	19,341.31	19,424.85	19,215.98	19,257.76	14,958.82	20,474
2023-09-08	19,383.08	19,466.63	19,299.53	19,299.53	14,991.26	37,904
2023-09-07	19,383.08	19,466.63	19,299.53	19,299.53	14,991.26	1,574
2023-09-06	19,591.95	19,591.95	19,383.08	19,424.85	15,088.61	9,239
2023-09-05	19,383.08	19,466.63	19,383.08	19,466.63	15,121.06	15,539
2023-08-31	19,383.08	19,383.08	19,383.08	19,383.08	15,056.16	3,464
2023-08-30	19,591.95	19,591.95	19,299.53	19,383.08	15,056.16	1,889
2023-08-29	19,424.85	19,591.95	19,383.08	19,591.95	15,218.40	32,444
2023-08-28	19,341.31	19,508.40	19,341.31	19,508.40	15,153.51	8,504
2023-08-25	19,383.08	19,633.72	19,215.98	19,508.40	15,153.51	49,034
2023-08-24	19,466.63	19,466.63	19,215.98	19,383.08	15,056.16	5,354
2023-08-23	19,383.08	19,383.08	19,048.89	19,299.53	14,991.26	30,554
2023-08-22	19,383.08	19,383.08	19,215.98	19,383.08	15,056.16	10,184
2023-08-21	19,215.98	19,424.85	19,215.98	19,424.85	15,088.61	15,749
2023-08-18	19,466.63	19,466.63	19,215.98	19,215.98	14,926.37	25,199
2023-08-17	19,508.40	19,508.40	19,424.85	19,466.63	15,121.06	1,364
2023-08-16	19,508.40	19,550.18	19,508.40	19,550.18	15,185.96	3,989
2023-08-15	19,466.63	19,508.40	19,466.63	19,508.40	15,153.51	1,679
2023-08-14	19,341.31	19,550.18	19,341.31	19,550.18	15,185.96	14,279
2023-08-11	19,341.31	19,424.85	19,299.53	19,299.53	14,991.26	5,879
2023-08-10	19,383.08	19,466.63	19,257.76	19,257.76	14,958.82	31,184
2023-08-09	19,466.63	19,466.63	19,299.53	19,341.31	15,023.71	21,839
2023-08-08	19,550.18	19,550.18	19,215.98	19,299.53	14,991.26	74,024
2023-08-07	19,550.18	19,550.18	19,257.76	19,466.63	15,121.06	54,179
2023-08-04	19,550.18	19,550.18	19,215.98	19,550.18	15,185.96	20,789
2023-08-03	19,383.08	19,550.18	19,257.76	19,550.18	15,185.96	33,074
2023-08-02	19,383.08	19,550.18	19,341.31	19,550.18	15,185.96	22,574
2023-08-01	19,383.08	19,466.63	19,341.31	19,466.63	15,121.06	69,089

← NewerPage 13 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.