Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,378.05	14,378.05	14,168.66	14,203.56	8,627.02	7,034
2022-05-17	14,133.76	14,378.05	14,029.06	14,343.15	8,711.80	24,149
2022-05-16	14,238.45	14,238.45	13,959.27	13,994.17	8,499.84	15,224
2022-05-13	14,273.35	14,273.35	14,098.86	14,098.86	8,563.43	56,489
2022-05-12	14,343.15	14,378.05	14,098.86	14,343.15	8,711.80	44,729
2022-05-11	14,343.15	14,343.15	14,098.86	14,343.15	8,711.80	13,229
2022-05-10	14,238.45	14,308.25	14,098.86	14,308.25	8,690.61	12,809
2022-05-09	14,308.25	14,378.05	14,098.86	14,378.05	8,733.00	68,564
2022-05-06	14,308.25	14,378.05	14,308.25	14,308.25	8,690.61	28,454
2022-05-05	14,378.05	14,378.05	14,238.45	14,273.35	8,669.41	9,344
2022-05-04	14,517.64	14,517.64	14,378.05	14,378.05	8,733.00	38,954
2022-04-29	14,308.25	14,447.84	14,238.45	14,378.05	8,733.00	63,734
2022-04-27	14,098.86	14,378.05	14,098.86	14,378.05	8,733.00	26,354
2022-04-26	13,959.27	14,168.66	13,889.47	14,098.86	8,563.43	34,334
2022-04-25	14,447.84	14,657.23	14,098.86	14,098.86	8,563.43	14,069
2022-04-22	14,308.25	14,378.05	14,238.45	14,378.05	8,733.00	39,374
2022-04-21	14,517.64	14,517.64	14,238.45	14,378.05	8,733.00	27,929
2022-04-20	14,622.33	14,622.33	14,517.64	14,587.43	8,860.18	9,659
2022-04-19	14,657.23	14,657.23	14,412.94	14,622.33	8,881.38	15,434
2022-04-18	14,517.64	14,587.43	14,447.84	14,517.64	8,817.79	17,849
2022-04-15	14,238.45	14,447.84	14,238.45	14,447.84	8,775.39	19,424
2022-04-14	14,657.23	14,657.23	14,168.66	14,308.25	8,690.61	15,959
2022-04-13	13,959.27	14,238.45	13,680.08	14,238.45	8,648.21	17,219
2022-04-12	14,168.66	14,168.66	14,098.86	14,168.66	8,605.82	28,139
2022-04-08	14,796.82	14,796.82	13,959.27	14,168.66	8,605.82	33,389
2022-04-07	14,657.23	14,657.23	14,657.23	14,657.23	8,902.57	3,884
2022-04-06	14,866.62	14,866.62	14,657.23	14,657.23	8,902.57	5,669
2022-04-05	14,796.82	14,866.62	14,796.82	14,866.62	9,029.75	3,044
2022-04-04	14,936.42	14,936.42	14,727.03	14,796.82	8,987.36	18,794
2022-04-01	14,657.23	14,796.82	14,552.54	14,727.03	8,944.97	45,569
2022-03-31	14,308.25	14,552.54	14,203.56	14,552.54	8,838.98	42,944
2022-03-30	13,924.37	14,063.96	13,924.37	14,029.06	8,521.03	24,464
2022-03-29	13,889.47	13,959.27	13,680.08	13,924.37	8,457.45	12,914
2022-03-28	13,889.47	13,889.47	13,854.57	13,854.57	8,415.05	4,304
2022-03-25	13,889.47	13,889.47	13,889.47	13,889.47	8,436.25	23,414
2022-03-24	13,889.47	13,889.47	13,889.47	13,889.47	8,436.25	1,154
2022-03-23	13,854.57	13,959.27	13,819.67	13,819.67	8,393.86	21,314
2022-03-22	13,889.47	13,889.47	13,854.57	13,889.47	8,436.25	29,924
2022-03-21	13,819.67	13,924.37	13,819.67	13,854.57	8,415.05	3,254
2022-03-18	13,854.57	13,889.47	13,819.67	13,819.67	8,393.86	8,609
2022-03-17	13,854.57	13,854.57	13,749.88	13,819.67	8,393.86	19,634
2022-03-16	13,714.98	13,784.78	13,714.98	13,784.78	8,372.66	2,729
2022-03-15	13,959.27	13,959.27	13,680.08	13,680.08	8,309.07	944
2022-03-14	13,540.49	13,959.27	13,540.49	13,959.27	8,478.64	6,299
2022-03-11	14,098.86	14,098.86	14,063.96	14,098.86	8,563.43	629
2022-03-10	13,889.47	14,098.86	13,819.67	14,098.86	8,563.43	33,704
2022-03-09	13,889.47	13,889.47	13,819.67	13,889.47	8,436.25	12,074
2022-03-08	13,924.37	13,959.27	13,889.47	13,889.47	8,436.25	3,149
2022-03-07	13,819.67	13,889.47	13,714.98	13,889.47	8,436.25	21,629
2022-03-04	13,889.47	13,924.37	13,819.67	13,854.57	8,415.05	17,849
2022-03-03	13,819.67	13,889.47	13,784.78	13,854.57	8,415.05	21,734
2022-03-02	13,889.47	13,889.47	13,749.88	13,749.88	8,351.46	32,654
2022-03-01	13,680.08	13,819.67	13,680.08	13,819.67	8,393.86	22,994
2022-02-25	13,749.88	13,819.67	13,749.88	13,749.88	8,351.46	17,954
2022-02-24	13,714.98	13,749.88	13,680.08	13,749.88	8,351.46	46,934
2022-02-23	13,680.08	13,819.67	13,680.08	13,819.67	8,393.86	18,269
2022-02-22	13,714.98	13,924.37	13,714.98	13,889.47	8,436.25	35,384
2022-02-21	13,959.27	13,959.27	13,680.08	13,714.98	8,330.27	6,614
2022-02-18	13,680.08	13,680.08	13,540.49	13,610.29	8,266.68	5,879
2022-02-17	13,645.18	13,749.88	13,645.18	13,749.88	8,351.46	1,889

← NewerPage 19 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.