Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18,702.48	18,702.48	18,469.67	18,702.48	13,195.63	11,024
2023-02-07	18,663.68	18,857.69	18,663.68	18,702.48	13,195.63	12,074
2023-02-06	18,818.89	18,818.89	18,818.89	18,818.89	13,277.76	314
2023-02-03	18,857.69	18,857.69	18,857.69	18,857.69	13,305.14	2,519
2023-02-02	18,935.30	18,935.30	18,624.88	18,857.69	13,305.14	15,749
2023-02-01	18,120.46	18,974.10	18,120.46	18,974.10	13,387.27	23,204
2023-01-31	18,702.48	19,090.50	18,624.88	18,935.30	13,359.89	17,114
2023-01-30	19,323.31	19,323.31	19,012.90	19,323.31	13,633.66	9,869
2023-01-27	18,081.65	19,323.31	18,081.65	19,323.31	13,633.66	7,349
2023-01-19	18,314.47	18,624.88	18,275.66	18,547.28	13,086.12	13,754
2023-01-18	18,353.27	18,508.48	17,848.84	18,508.48	13,058.75	51,554
2023-01-17	18,236.86	18,236.86	18,042.85	18,159.26	12,812.35	31,184
2023-01-16	17,848.84	18,198.06	17,460.83	18,081.65	12,757.60	9,239
2023-01-13	18,081.65	18,624.88	17,460.83	17,732.44	12,511.21	44,939
2023-01-12	18,236.86	18,547.28	18,042.85	18,547.28	13,086.12	10,709
2023-01-11	18,508.48	18,547.28	17,926.45	18,547.28	13,086.12	2,834
2023-01-10	17,732.44	18,469.67	17,732.44	18,469.67	13,031.37	11,024
2023-01-09	17,848.84	18,392.07	17,848.84	18,392.07	12,976.61	6,299
2023-01-06	19,168.11	19,168.11	17,693.64	18,159.26	12,812.35	4,409
2023-01-05	17,577.23	18,159.26	17,538.43	18,159.26	12,812.35	13,964
2023-01-04	17,771.24	17,848.84	17,771.24	17,771.24	12,538.59	24,359
2023-01-03	17,654.84	17,926.45	17,577.23	17,771.24	12,538.59	65,624
2022-12-30	17,150.41	17,693.64	17,072.81	17,654.84	12,456.46	17,534
2022-12-29	17,422.02	17,693.64	17,383.22	17,693.64	12,483.83	4,094
2022-12-28	17,422.02	17,422.02	17,305.62	17,383.22	12,264.82	6,194
2022-12-27	17,848.84	17,848.84	17,111.61	17,460.83	12,319.57	37,799
2022-12-26	17,460.83	17,460.83	17,072.81	17,383.22	12,264.82	12,179
2022-12-23	17,887.65	17,887.65	16,296.77	17,460.83	12,319.57	8,819
2022-12-22	17,114.95	17,560.46	17,114.95	17,189.20	11,422.37	66,464
2022-12-21	17,152.08	17,189.20	17,040.70	17,189.20	11,422.37	30,449
2022-12-20	17,449.08	17,449.08	17,077.83	17,114.95	11,373.03	21,524
2022-12-19	17,040.70	17,523.34	17,040.70	17,449.08	11,595.07	24,674
2022-12-16	16,780.82	16,966.45	16,780.82	16,966.45	11,274.35	28,664
2022-12-15	16,706.57	16,892.20	16,706.57	16,780.82	11,151.00	11,339
2022-12-14	16,706.57	16,706.57	16,632.32	16,706.57	11,101.66	10,289
2022-12-13	16,446.69	16,669.44	16,335.31	16,669.44	11,076.99	19,424
2022-12-12	16,632.32	16,855.07	16,446.69	16,632.32	11,052.32	51,029
2022-12-09	16,372.44	16,632.32	16,335.31	16,632.32	11,052.32	62,579
2022-12-08	16,632.32	16,632.32	16,335.31	16,595.19	11,027.65	36,644
2022-12-07	16,595.19	16,632.32	16,335.31	16,558.07	11,002.98	34,334
2022-12-06	16,335.31	16,558.07	15,964.06	16,558.07	11,002.98	36,329
2022-12-05	16,855.07	16,855.07	16,223.94	16,520.94	10,978.31	57,224
2022-12-02	16,335.31	16,892.20	16,038.31	16,520.94	10,978.31	34,649
2022-12-01	16,335.31	16,855.07	16,186.81	16,595.19	11,027.65	28,769
2022-11-30	16,706.57	16,929.32	16,075.43	16,632.32	11,052.32	28,349
2022-11-29	17,077.83	17,374.83	16,780.82	16,929.32	11,249.68	27,719
2022-11-28	17,411.96	17,411.96	16,892.20	17,077.83	11,348.36	9,449
2022-11-25	16,780.82	17,077.83	16,706.57	17,003.58	11,299.02	62,789
2022-11-24	17,337.71	17,374.83	16,780.82	16,780.82	11,151.00	9,239
2022-11-23	16,558.07	17,746.09	16,558.07	17,152.08	11,397.70	11,234
2022-11-22	17,077.83	17,820.34	17,003.58	17,746.09	11,792.43	60,479
2022-11-21	17,746.09	18,265.85	16,595.19	18,265.85	12,137.81	10,919
2022-11-18	16,335.31	17,820.34	15,889.80	17,820.34	11,841.77	120,119
2022-11-17	16,112.56	17,077.83	16,038.31	17,077.83	11,348.36	26,459
2022-11-16	14,479.03	16,038.31	14,182.02	16,038.31	10,657.59	284,864
2022-11-15	15,964.06	15,964.06	15,221.54	15,221.54	10,114.84	47,774
2022-11-14	16,335.31	16,335.31	15,741.30	16,335.31	10,854.95	944
2022-11-11	17,449.08	17,449.08	16,632.32	16,632.32	11,052.32	24,149
2022-11-10	17,077.83	17,560.46	16,595.19	17,560.46	11,669.08	16,169
2022-11-09	17,449.08	17,634.71	16,743.70	17,634.71	11,718.42	3,989

← NewerPage 16 of 21 · 1,224 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.