Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	16,780.82	17,634.71	16,780.82	17,634.71	11,718.42	5,879
2022-11-04	17,671.84	17,783.22	17,671.84	17,783.22	11,817.10	1,784
2022-11-03	17,931.72	17,931.72	17,931.72	17,931.72	11,915.78	209
2022-11-02	17,708.96	18,154.47	17,671.84	18,117.35	12,039.13	75,284
2022-11-01	18,191.60	18,191.60	17,820.34	18,080.22	12,014.46	4,829
2022-10-31	16,669.44	18,377.23	16,669.44	18,377.23	12,211.82	121,904
2022-10-28	17,894.59	18,488.61	17,783.22	17,783.22	11,817.10	12,389
2022-10-27	17,671.84	17,820.34	17,449.08	17,820.34	11,841.77	14,699
2022-10-26	17,894.59	17,894.59	17,374.83	17,671.84	11,743.09	8,714
2022-10-25	17,783.22	17,783.22	17,486.21	17,486.21	11,619.74	23,624
2022-10-24	17,746.09	18,191.60	17,746.09	18,191.60	12,088.47	29,819
2022-10-21	18,340.10	18,562.86	17,931.72	18,340.10	12,187.15	88,199
2022-10-20	18,822.73	18,859.86	18,117.35	18,340.10	12,187.15	7,559
2022-10-18	18,414.35	18,934.11	18,340.10	18,934.11	12,581.88	4,619
2022-10-17	18,488.61	18,934.11	18,043.10	18,228.72	12,113.14	7,244
2022-10-14	18,488.61	18,488.61	18,488.61	18,488.61	12,285.84	6,509
2022-10-13	18,191.60	18,488.61	18,117.35	18,488.61	12,285.84	60,374
2022-10-12	17,820.34	18,191.60	17,820.34	18,191.60	12,088.47	17,954
2022-10-11	18,302.98	18,414.35	18,043.10	18,043.10	11,989.79	47,669
2022-10-10	18,228.72	18,414.35	18,228.72	18,414.35	12,236.49	5,459
2022-10-07	18,340.10	18,934.11	18,191.60	18,711.36	12,433.86	25,094
2022-10-06	19,788.00	19,788.00	18,228.72	19,156.87	12,729.90	4,304
2022-10-05	18,599.98	18,896.99	18,599.98	18,896.99	12,557.21	8,084
2022-10-04	18,080.22	18,859.86	18,080.22	18,562.86	12,335.18	23,204
2022-10-03	18,414.35	18,859.86	17,523.34	18,859.86	12,532.54	4,094
2022-09-30	17,449.08	18,562.86	17,449.08	18,414.35	12,236.49	26,669
2022-09-29	18,488.61	18,934.11	18,414.35	18,414.35	12,236.49	11,339
2022-09-28	18,414.35	19,156.87	18,414.35	19,156.87	12,729.90	3,674
2022-09-27	18,080.22	19,899.38	18,080.22	19,305.37	12,828.58	944
2022-09-26	19,231.12	19,825.13	19,082.62	19,193.99	12,754.57	83,264
2022-09-23	20,047.88	20,047.88	19,602.38	19,825.13	13,173.97	34,964
2022-09-22	19,008.36	19,639.50	19,008.36	19,602.38	13,025.95	11,339
2022-09-21	19,305.37	19,750.88	19,305.37	19,750.88	13,124.63	7,034
2022-09-20	18,822.73	19,899.38	18,822.73	19,825.13	13,173.97	22,469
2022-09-19	20,047.88	20,419.14	18,562.86	19,825.13	13,173.97	73,079
2022-09-16	19,676.63	20,419.14	19,305.37	19,825.13	13,173.97	98,174
2022-09-15	18,488.61	19,676.63	18,488.61	19,676.63	13,075.29	38,744
2022-09-14	17,708.96	18,488.61	17,708.96	18,488.61	12,285.84	6,719
2022-09-13	18,080.22	18,265.85	18,005.97	18,265.85	12,137.81	47,984
2022-09-12	18,043.10	18,191.60	18,043.10	18,191.60	12,088.47	8,189
2022-09-09	18,414.35	18,414.35	17,523.34	18,340.10	12,187.15	9,344
2022-09-08	17,523.34	18,414.35	17,374.83	18,414.35	12,236.49	102,584
2022-09-07	17,374.83	17,374.83	17,374.83	17,374.83	11,545.72	1,679
2022-09-06	17,523.34	17,523.34	17,300.58	17,300.58	11,496.38	15,434
2022-09-05	17,523.34	17,820.34	17,523.34	17,820.34	11,841.77	6,509
2022-08-31	17,634.71	18,191.60	17,449.08	18,191.60	12,088.47	11,549
2022-08-30	17,337.71	17,337.71	17,300.58	17,300.58	11,496.38	1,994
2022-08-29	17,374.83	17,374.83	17,374.83	17,374.83	11,545.72	53,444
2022-08-26	17,597.59	17,820.34	17,374.83	17,374.83	11,545.72	10,184
2022-08-25	17,523.34	17,597.59	17,152.08	17,597.59	11,693.75	10,709
2022-08-24	17,820.34	17,820.34	17,597.59	17,597.59	11,693.75	3,254
2022-08-23	17,449.08	17,931.72	17,449.08	17,820.34	11,841.77	29,084
2022-08-22	17,411.96	17,820.34	17,374.83	17,820.34	11,841.77	11,129
2022-08-19	17,226.33	17,449.08	16,929.32	17,449.08	11,595.07	12,494
2022-08-18	17,263.46	17,263.46	17,189.20	17,189.20	11,422.37	9,554
2022-08-17	16,966.45	17,374.83	16,855.07	17,189.20	11,422.37	23,624
2022-08-16	17,820.34	17,820.34	17,449.08	17,449.08	11,595.07	4,304
2022-08-15	17,449.08	17,820.34	17,189.20	17,820.34	11,841.77	26,144
2022-08-12	16,820.92	17,449.08	16,402.14	17,449.08	10,598.30	58,169
2022-08-11	16,751.12	16,855.82	16,751.12	16,820.92	10,216.76	82,844

← NewerPage 17 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.