Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16,751.12	16,786.02	16,646.43	16,751.12	10,174.37	46,829
2022-08-09	16,751.12	16,786.02	16,611.53	16,751.12	10,174.37	38,324
2022-08-08	16,332.34	16,681.32	16,332.34	16,681.32	10,131.98	135,239
2022-08-05	16,332.34	16,332.34	16,192.75	16,297.44	9,898.81	47,249
2022-08-04	16,192.75	16,297.44	16,157.85	16,297.44	9,898.81	19,739
2022-08-03	16,053.16	16,157.85	16,053.16	16,157.85	9,814.03	22,679
2022-08-02	16,122.95	16,262.55	16,122.95	16,122.95	9,792.83	27,719
2022-08-01	16,053.16	16,262.55	16,053.16	16,262.55	9,877.62	4,094
2022-07-29	16,332.34	16,332.34	16,053.16	16,088.06	9,771.63	9,974
2022-07-28	16,053.16	16,297.44	16,053.16	16,297.44	9,898.81	20,894
2022-07-27	15,913.57	16,053.16	15,913.57	16,053.16	9,750.44	61,529
2022-07-26	16,367.24	16,367.24	15,913.57	15,913.57	9,665.65	17,954
2022-07-25	17,239.70	17,239.70	16,367.24	16,367.24	9,941.21	29,189
2022-07-22	16,088.06	16,367.24	16,088.06	16,367.24	9,941.21	18,689
2022-07-21	15,913.57	16,332.34	15,913.57	16,332.34	9,920.01	28,349
2022-07-20	15,773.97	15,983.36	15,773.97	15,773.97	9,580.87	51,974
2022-07-19	15,913.57	15,913.57	15,704.18	15,773.97	9,580.87	1,469
2022-07-18	15,529.68	15,773.97	15,529.68	15,773.97	9,580.87	5,459
2022-07-15	15,564.58	15,773.97	15,424.99	15,494.79	9,411.29	20,789
2022-07-14	15,808.87	15,843.77	15,424.99	15,424.99	9,368.90	24,884
2022-07-13	15,913.57	16,053.16	15,878.67	15,878.67	9,644.46	108,884
2022-07-12	15,843.77	15,913.57	15,843.77	15,913.57	9,665.65	31,079
2022-07-11	15,913.57	15,948.46	15,704.18	15,843.77	9,623.26	11,759
2022-07-08	15,808.87	15,948.46	15,704.18	15,948.46	9,686.85	12,494
2022-07-07	15,424.99	15,494.79	15,355.19	15,494.79	9,411.29	70,769
2022-07-06	15,494.79	15,564.58	15,145.81	15,424.99	9,368.90	33,389
2022-07-05	15,634.38	15,843.77	15,390.09	15,843.77	9,623.26	95,759
2022-07-04	15,006.21	15,773.97	15,006.21	15,634.38	9,496.08	44,099
2022-07-01	14,796.82	15,285.40	14,796.82	15,285.40	9,284.11	30,029
2022-06-30	14,901.52	15,215.60	14,727.03	15,215.60	9,241.72	19,319
2022-06-29	14,238.45	14,866.62	14,238.45	14,866.62	9,029.75	22,049
2022-06-28	14,447.84	14,657.23	14,447.84	14,657.23	8,902.57	22,994
2022-06-27	14,378.05	14,552.54	14,378.05	14,447.84	8,775.39	22,574
2022-06-24	14,378.05	14,378.05	14,308.25	14,378.05	8,733.00	4,304
2022-06-23	14,308.25	14,378.05	14,273.35	14,378.05	8,733.00	17,849
2022-06-22	14,343.15	14,378.05	14,308.25	14,308.25	8,690.61	25,304
2022-06-21	14,378.05	14,412.94	14,343.15	14,343.15	8,711.80	11,969
2022-06-20	14,587.43	14,657.23	14,378.05	14,587.43	8,860.18	36,854
2022-06-17	14,447.84	14,587.43	14,273.35	14,587.43	8,860.18	30,239
2022-06-16	14,517.64	14,587.43	14,482.74	14,587.43	8,860.18	4,934
2022-06-15	14,517.64	14,517.64	14,238.45	14,308.25	8,690.61	32,339
2022-06-14	14,238.45	14,901.52	14,203.56	14,866.62	9,029.75	17,429
2022-06-13	14,657.23	14,796.82	14,378.05	14,796.82	8,987.36	48,299
2022-06-10	15,215.60	15,215.60	14,727.03	14,727.03	8,944.97	42,944
2022-06-09	15,110.91	15,355.19	15,110.91	15,145.81	9,199.33	22,574
2022-06-08	15,041.11	15,704.18	14,936.42	15,110.91	9,178.13	30,659
2022-06-07	14,866.62	14,936.42	14,657.23	14,936.42	9,072.15	63,209
2022-06-06	14,727.03	14,761.93	14,692.13	14,761.93	8,966.16	37,169
2022-06-03	14,517.64	14,796.82	14,517.64	14,692.13	8,923.77	2,204
2022-06-02	14,866.62	14,866.62	14,447.84	14,482.74	8,796.59	51,134
2022-06-01	14,587.43	14,866.62	14,587.43	14,866.62	9,029.75	11,444
2022-05-31	14,517.64	14,657.23	14,378.05	14,587.43	8,860.18	66,149
2022-05-30	15,285.40	15,285.40	14,412.94	14,587.43	8,860.18	197,084
2022-05-27	14,378.05	14,378.05	14,308.25	14,378.05	8,733.00	17,534
2022-05-26	14,168.66	14,517.64	14,168.66	14,238.45	8,648.21	13,124
2022-05-25	14,203.56	14,447.84	14,168.66	14,378.05	8,733.00	36,434
2022-05-24	14,203.56	14,203.56	14,203.56	14,203.56	8,627.02	59,534
2022-05-23	14,308.25	14,308.25	14,203.56	14,203.56	8,627.02	98,279
2022-05-20	14,133.76	14,203.56	14,133.76	14,203.56	8,627.02	24,569
2022-05-19	14,238.45	14,238.45	14,133.76	14,133.76	8,584.63	38,009

← NewerPage 18 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.