Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	26,000.00	26,000.00	25,700.00	25,700.00	24,476.19	12,074
2026-07-10	26,300.00	26,300.00	26,300.00	26,300.00	25,047.62	104
2026-07-09	26,400.00	26,400.00	26,000.00	26,300.00	25,047.62	629
2026-07-08	26,400.00	26,400.00	26,400.00	26,400.00	25,142.86	104
2026-07-07	26,300.00	26,450.00	26,000.00	26,450.00	25,190.48	25,829
2026-07-06	26,300.00	26,500.00	25,700.00	26,500.00	25,238.10	4,514
2026-07-03	26,500.00	26,800.00	26,000.00	26,800.00	25,523.81	25,304
2026-07-02	26,450.00	26,800.00	26,000.00	26,800.00	25,523.81	13,229
2026-07-01	26,200.00	26,300.00	26,000.00	26,300.00	25,047.62	12,074
2026-06-30	26,300.00	26,300.00	26,300.00	26,300.00	25,047.62	6,299
2026-06-29	26,050.00	26,800.00	26,050.00	26,300.00	25,047.62	1,574
2026-06-26	26,300.00	26,900.00	26,300.00	26,800.00	25,523.81	15,119
2026-06-25	26,300.00	26,900.00	26,300.00	26,900.00	25,619.05	35,489
2026-06-24	26,300.00	26,950.00	26,200.00	26,950.00	25,666.67	9,239
2026-06-23	26,500.00	27,000.00	26,500.00	26,950.00	25,666.67	2,414
2026-06-22	26,000.00	27,000.00	26,000.00	27,000.00	25,714.29	1,574
2026-06-19	27,000.00	27,000.00	27,000.00	27,000.00	25,714.29	104
2026-06-17	27,000.00	27,000.00	27,000.00	27,000.00	25,714.29	3,149
2026-06-16	26,950.00	27,000.00	26,800.00	27,000.00	25,714.29	9,554
2026-06-15	26,850.00	26,950.00	26,850.00	26,950.00	25,666.67	734
2026-06-12	26,200.00	27,000.00	26,200.00	27,000.00	25,714.29	4,619
2026-06-11	26,550.00	26,550.00	26,550.00	26,550.00	25,285.71	209
2026-06-10	27,000.00	27,000.00	26,000.00	26,950.00	25,666.67	734
2026-06-08	26,700.00	27,000.00	26,700.00	27,000.00	25,714.29	1,784
2026-06-05	27,000.00	27,000.00	27,000.00	27,000.00	25,714.29	209
2026-06-04	27,000.00	27,200.00	26,500.00	27,150.00	25,857.14	6,404
2026-06-02	26,600.00	27,200.00	26,600.00	27,200.00	25,904.76	2,309
2026-06-01	26,500.00	27,350.00	26,500.00	27,300.00	26,000.00	2,939
2026-05-29	27,200.00	27,750.00	25,800.00	27,700.00	26,380.95	18,059
2026-05-28	27,750.00	27,750.00	26,400.00	27,550.00	26,238.10	3,884
2026-05-27	25,800.00	28,000.00	25,800.00	27,900.00	26,571.43	4,724
2026-05-26	26,981.05	26,981.05	26,653.16	26,700.00	23,714.28	9,554
2026-05-25	26,559.47	27,636.84	26,231.58	27,636.84	24,546.36	15,644
2026-05-22	26,372.10	26,559.47	26,325.26	26,559.47	23,589.47	2,309
2026-05-21	26,559.47	26,559.47	26,465.79	26,465.79	23,506.26	1,469
2026-05-20	26,325.26	26,465.79	26,231.58	26,465.79	23,506.26	16,169
2026-05-19	26,606.32	26,606.32	26,465.79	26,465.79	23,506.26	3,044
2026-05-18	26,512.63	26,606.32	26,325.26	26,606.32	23,631.08	6,194
2026-05-15	26,512.63	26,512.63	26,512.63	26,512.63	23,547.87	1,049
2026-05-14	26,559.47	26,559.47	26,512.63	26,512.63	23,547.87	2,099
2026-05-13	26,606.32	26,606.32	26,512.63	26,559.47	23,589.47	4,514
2026-05-12	26,512.63	26,559.47	26,418.95	26,418.95	23,464.66	5,774
2026-05-11	26,512.63	26,606.32	26,231.58	26,606.32	23,631.08	7,349
2026-05-08	25,669.47	26,606.32	25,669.47	26,512.63	23,547.87	4,304
2026-05-07	26,418.95	26,512.63	26,418.95	26,418.95	23,464.66	4,829
2026-05-06	26,418.95	26,418.95	26,137.89	26,418.95	23,464.66	10,604
2026-05-05	26,418.95	26,418.95	25,763.16	26,418.95	23,464.66	3,464
2026-05-04	26,231.58	26,465.79	25,294.74	26,465.79	23,506.26	20,579
2026-04-29	26,559.47	26,559.47	26,231.58	26,231.58	23,298.24	30,764
2026-04-28	26,325.26	26,559.47	26,231.58	26,559.47	23,589.47	4,304
2026-04-24	26,653.16	26,700.00	26,044.21	26,559.47	23,589.47	10,499
2026-04-23	26,512.63	26,512.63	26,372.10	26,418.95	23,464.66	7,244
2026-04-22	26,606.32	26,606.32	26,512.63	26,606.32	23,631.08	4,934
2026-04-21	26,372.10	26,606.32	26,372.10	26,606.32	23,631.08	419
2026-04-20	26,372.10	26,793.68	26,372.10	26,793.68	23,797.49	4,724
2026-04-17	26,512.63	26,512.63	26,418.95	26,418.95	23,464.66	5,249
2026-04-16	26,418.95	26,418.95	26,418.95	26,418.95	23,464.66	1,364
2026-04-15	26,465.79	26,559.47	26,465.79	26,512.63	23,547.87	6,509
2026-04-14	26,465.79	26,512.63	26,465.79	26,512.63	23,547.87	1,154
2026-04-13	26,465.79	26,512.63	26,465.79	26,512.63	23,547.87	8,399

← NewerPage 2 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.