Song Ba JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	14,163.71	14,163.71	13,831.23	13,897.73	7,841.06	100,589
2021-11-15	13,964.22	14,097.21	13,831.23	14,097.21	7,953.61	154,034
2021-11-12	13,698.24	13,964.22	13,698.24	13,864.48	7,822.30	8,609
2021-11-11	13,565.24	13,764.73	13,565.24	13,731.49	7,747.27	68,879
2021-11-10	13,831.23	13,831.23	13,498.75	13,631.74	7,690.99	12,494
2021-11-09	13,631.74	13,631.74	13,565.24	13,631.74	7,690.99	13,124
2021-11-08	13,432.25	13,565.24	13,365.76	13,565.24	7,653.47	29,504
2021-11-05	13,532.00	13,532.00	13,365.76	13,432.25	7,578.44	34,019
2021-11-04	13,432.25	13,532.00	13,365.76	13,532.00	7,634.71	3,884
2021-11-03	13,598.49	13,631.74	13,365.76	13,565.24	7,653.47	57,959
2021-11-02	13,598.49	13,631.74	13,299.26	13,598.49	7,672.23	63,839
2021-11-01	13,631.74	13,764.73	13,299.26	13,598.49	7,672.23	30,554
2021-10-29	13,698.24	13,764.73	13,299.26	13,631.74	7,690.99	28,769
2021-10-28	13,565.24	13,631.74	13,365.76	13,631.74	7,690.99	13,124
2021-10-27	13,166.27	13,532.00	13,099.77	13,365.76	7,540.92	94,709
2021-10-26	12,966.78	13,166.27	12,966.78	13,166.27	7,428.37	16,064
2021-10-25	12,933.53	13,099.77	12,933.53	13,099.77	7,390.85	37,799
2021-10-22	12,867.03	13,033.27	12,867.03	12,900.28	7,278.30	12,809
2021-10-21	12,700.79	13,232.76	12,700.79	13,099.77	7,390.85	9,344
2021-10-20	13,033.27	13,299.26	12,867.03	13,033.27	7,353.34	78,539
2021-10-19	13,266.01	13,266.01	12,966.78	13,033.27	7,353.34	27,824
2021-10-18	13,033.27	13,299.26	12,966.78	13,266.01	7,484.65	27,089
2021-10-15	12,368.31	13,000.03	12,301.82	13,000.03	7,334.58	72,869
2021-10-14	12,434.81	12,567.80	12,434.81	12,567.80	7,090.72	9,554

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.