Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19,299.53	19,466.63	19,299.53	19,466.63	15,121.06	36,014
2023-07-28	19,257.76	19,424.85	19,215.98	19,383.08	15,056.16	19,214
2023-07-27	19,383.08	19,383.08	19,257.76	19,257.76	14,958.82	31,289
2023-07-26	19,299.53	19,383.08	19,299.53	19,383.08	15,056.16	50,504
2023-07-25	19,466.63	19,466.63	19,299.53	19,341.31	15,023.71	25,199
2023-07-24	19,383.08	19,508.40	19,215.98	19,508.40	15,153.51	29,924
2023-07-21	19,341.31	19,508.40	19,341.31	19,466.63	15,121.06	52,709
2023-07-20	19,550.18	19,550.18	19,215.98	19,466.63	15,121.06	16,484
2023-07-19	19,299.53	19,466.63	19,299.53	19,466.63	15,121.06	124,319
2023-07-18	19,508.40	19,508.40	19,466.63	19,466.63	15,121.06	47,564
2023-07-17	19,466.63	19,508.40	19,466.63	19,466.63	15,121.06	15,119
2023-07-14	19,341.31	19,341.31	19,257.76	19,299.53	14,991.26	19,739
2023-07-13	19,299.53	19,383.08	19,215.98	19,383.08	15,056.16	33,599
2023-07-12	19,383.08	19,424.85	19,383.08	19,383.08	15,056.16	2,309
2023-07-11	19,383.08	19,383.08	19,341.31	19,383.08	15,056.16	22,784
2023-07-10	19,424.85	19,466.63	19,215.98	19,383.08	15,056.16	19,214
2023-07-07	19,424.85	19,424.85	19,424.85	19,424.85	15,088.61	5,459
2023-07-06	19,466.63	19,466.63	19,424.85	19,424.85	15,088.61	1,679
2023-07-05	19,299.53	19,466.63	19,299.53	19,424.85	15,088.61	28,034
2023-07-04	19,383.08	19,508.40	19,383.08	19,508.40	15,153.51	9,764
2023-07-03	19,215.98	19,383.08	19,132.44	19,383.08	15,056.16	19,739
2023-06-30	19,215.98	19,424.85	19,215.98	19,215.98	14,926.37	7,769
2023-06-29	19,383.08	19,466.63	19,215.98	19,299.53	14,991.26	24,779
2023-06-28	19,633.72	19,633.72	19,383.08	19,508.40	15,153.51	28,349
2023-06-27	19,466.63	19,508.40	19,299.53	19,508.40	15,153.51	1,259
2023-06-26	19,466.63	19,633.72	19,383.08	19,383.08	15,056.16	29,609
2023-06-23	19,466.63	19,466.63	19,383.08	19,424.85	15,088.61	13,334
2023-06-22	19,466.63	19,466.63	19,383.08	19,466.63	15,121.06	16,064
2023-06-21	19,215.98	19,466.63	19,215.98	19,466.63	15,121.06	41,474
2023-06-20	19,466.63	19,466.63	19,215.98	19,424.85	15,088.61	24,149
2023-06-19	19,550.18	19,550.18	19,466.63	19,466.63	15,121.06	11,969
2023-06-16	19,633.72	19,633.72	19,424.85	19,550.18	15,185.96	19,844
2023-06-15	19,711.33	19,750.13	19,633.73	19,633.73	13,852.67	27,824
2023-06-14	19,633.73	19,711.33	19,633.73	19,672.53	13,880.05	23,309
2023-06-13	19,711.33	19,711.33	19,594.93	19,672.53	13,880.05	29,714
2023-06-12	19,711.33	19,711.33	19,556.12	19,672.53	13,880.05	11,759
2023-06-09	19,672.53	19,711.33	19,633.73	19,672.53	13,880.05	8,819
2023-06-08	19,633.73	19,750.13	19,633.73	19,672.53	13,880.05	54,914
2023-06-07	19,633.73	19,672.53	19,556.12	19,633.73	13,852.67	8,609
2023-06-06	19,750.13	19,750.13	19,633.73	19,633.73	13,852.67	2,204
2023-06-05	19,400.92	19,750.13	19,284.51	19,750.13	13,934.80	8,609
2023-06-02	19,400.92	19,517.32	19,284.51	19,478.52	13,743.17	14,279
2023-06-01	19,711.33	19,711.33	19,439.72	19,478.52	13,743.17	32,444
2023-05-31	19,362.11	19,517.32	18,314.47	19,439.72	13,715.79	33,599
2023-05-30	19,400.92	19,400.92	19,323.31	19,400.92	13,688.41	5,354
2023-05-29	19,012.90	19,788.94	19,012.90	19,400.92	13,688.41	31,919
2023-05-26	18,857.69	18,935.30	18,857.69	18,935.30	13,359.89	13,649
2023-05-25	18,780.09	18,935.30	18,780.09	18,935.30	13,359.89	35,699
2023-05-24	18,702.48	18,974.10	18,702.48	18,896.49	13,332.51	314
2023-05-23	18,974.10	18,974.10	18,314.47	18,974.10	13,387.27	43,574
2023-05-22	18,935.30	18,935.30	18,857.69	18,935.30	13,359.89	16,904
2023-05-19	18,857.69	18,857.69	18,741.29	18,780.09	13,250.38	3,989
2023-05-18	18,780.09	18,818.89	18,741.29	18,741.29	13,223.01	8,714
2023-05-17	18,624.88	18,896.49	18,236.86	18,741.29	13,223.01	92,714
2023-05-16	18,624.88	19,012.90	18,624.88	19,012.90	13,414.64	2,414
2023-05-15	18,857.69	18,857.69	18,857.69	18,857.69	13,305.14	6,929
2023-05-12	18,935.30	18,935.30	18,780.09	18,857.69	13,305.14	2,834
2023-05-11	18,857.69	18,935.30	18,780.09	18,935.30	13,359.89	29,084
2023-05-10	18,586.08	18,935.30	18,586.08	18,896.49	13,332.51	21,629
2023-05-09	18,935.30	18,935.30	17,848.84	18,935.30	13,359.89	18,584

← NewerPage 14 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.