Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18,935.30	18,935.30	18,702.48	18,935.30	13,359.89	4,409
2023-05-05	19,090.50	19,090.50	18,353.27	18,702.48	13,195.63	12,284
2023-05-04	19,012.90	19,090.50	18,780.09	19,012.90	13,414.64	10,289
2023-04-28	18,624.88	19,090.50	18,624.88	18,896.49	13,332.51	2,519
2023-04-27	19,129.30	19,129.30	18,780.09	18,974.10	13,387.27	34,229
2023-04-26	18,547.28	19,129.30	17,732.44	18,974.10	13,387.27	1,049
2023-04-24	18,857.69	19,090.50	18,624.88	19,051.70	13,442.02	28,139
2023-04-21	18,935.30	19,206.91	18,236.86	18,935.30	13,359.89	4,304
2023-04-20	19,012.90	19,012.90	18,857.69	18,896.49	13,332.51	3,884
2023-04-19	19,090.50	19,129.30	19,090.50	19,129.30	13,496.77	7,139
2023-04-18	18,702.48	19,206.91	18,702.48	19,090.50	13,469.40	1,469
2023-04-17	20,138.15	20,138.15	19,206.91	19,206.91	13,551.53	314
2023-04-14	19,012.90	19,168.11	18,935.30	19,168.11	13,524.15	3,884
2023-04-13	19,090.50	19,090.50	18,896.49	19,012.90	13,414.64	5,564
2023-04-12	19,012.90	19,051.70	18,857.69	19,012.90	13,414.64	12,494
2023-04-11	18,857.69	19,012.90	18,857.69	19,012.90	13,414.64	10,919
2023-04-10	19,051.70	19,051.70	19,012.90	19,012.90	13,414.64	39,689
2023-04-07	19,090.50	19,090.50	18,702.48	18,818.89	13,277.76	6,719
2023-04-06	18,935.30	19,168.11	18,857.69	19,168.11	13,524.15	7,874
2023-04-05	18,935.30	19,168.11	18,935.30	19,051.70	13,442.02	19,109
2023-04-04	19,206.91	19,245.71	18,780.09	19,012.90	13,414.64	21,104
2023-04-03	18,624.88	19,206.91	18,624.88	19,206.91	13,551.53	6,404
2023-03-31	18,314.47	19,090.50	18,314.47	19,012.90	13,414.64	9,869
2023-03-30	19,012.90	19,245.71	19,012.90	19,245.71	13,578.91	10,289
2023-03-29	19,012.90	19,323.31	18,896.49	19,323.31	13,633.66	17,219
2023-03-28	19,090.50	19,090.50	19,012.90	19,051.70	13,442.02	14,804
2023-03-27	19,323.31	19,323.31	18,663.68	19,168.11	13,524.15	11,024
2023-03-24	19,323.31	19,400.92	19,090.50	19,323.31	13,633.66	22,259
2023-03-23	19,090.50	19,323.31	19,090.50	19,323.31	13,633.66	7,664
2023-03-22	19,439.72	19,517.32	18,974.10	19,400.92	13,688.41	8,399
2023-03-21	19,556.12	19,556.12	19,245.71	19,400.92	13,688.41	839
2023-03-20	19,400.92	19,478.52	19,400.92	19,478.52	13,743.17	3,569
2023-03-17	19,400.92	19,594.93	19,400.92	19,400.92	13,688.41	25,934
2023-03-16	20,448.57	20,448.57	19,672.53	19,672.53	13,880.05	9,239
2023-03-15	19,012.90	19,400.92	19,012.90	19,400.92	13,688.41	15,329
2023-03-14	19,012.90	19,245.71	18,974.10	19,245.71	13,578.91	39,899
2023-03-13	19,012.90	19,012.90	19,012.90	19,012.90	13,414.64	524
2023-03-10	19,012.90	19,362.11	19,012.90	19,362.11	13,661.04	25,934
2023-03-09	20,487.37	20,487.37	18,935.30	19,245.71	13,578.91	629
2023-03-08	19,012.90	19,284.51	19,012.90	19,284.51	13,606.28	4,304
2023-03-07	19,129.30	19,129.30	19,012.90	19,129.30	13,496.77	2,099
2023-03-06	19,400.92	19,400.92	19,245.71	19,245.71	13,578.91	3,359
2023-03-03	19,129.30	19,400.92	19,090.50	19,400.92	13,688.41	18,479
2023-03-02	19,944.14	19,944.14	18,702.48	19,944.14	14,071.69	6,509
2023-03-01	19,400.92	20,060.55	19,400.92	20,060.55	14,153.82	1,259
2023-02-28	19,400.92	19,788.94	19,090.50	19,400.92	13,688.41	17,114
2023-02-27	20,176.95	20,176.95	20,021.75	20,021.75	14,126.44	1,679
2023-02-24	18,702.48	20,215.75	18,702.48	20,215.75	14,263.33	24,779
2023-02-23	18,896.49	18,896.49	18,818.89	18,896.49	13,332.51	42,629
2023-02-22	18,896.49	18,896.49	18,896.49	18,896.49	13,332.51	7,664
2023-02-21	18,935.30	19,012.90	18,780.09	18,896.49	13,332.51	3,149
2023-02-20	19,012.90	19,012.90	18,624.88	19,012.90	13,414.64	1,364
2023-02-17	19,633.73	19,633.73	18,935.30	19,012.90	13,414.64	1,364
2023-02-16	18,857.69	18,857.69	18,236.86	18,818.89	13,277.76	3,464
2023-02-15	18,508.48	18,702.48	18,508.48	18,702.48	13,195.63	419
2023-02-14	18,508.48	18,586.08	18,469.67	18,508.48	13,058.75	7,349
2023-02-13	18,857.69	18,935.30	18,469.67	18,469.67	13,031.37	29,504
2023-02-10	18,702.48	18,702.48	18,586.08	18,624.88	13,140.88	6,614
2023-02-09	18,974.10	18,974.10	18,702.48	18,702.48	13,195.63	8,294
2023-02-08	18,702.48	18,702.48	18,469.67	18,702.48	13,195.63	11,024

← NewerPage 15 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.