Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	26,700.00	26,700.00	26,418.95	26,700.00	23,714.28	3,569
2026-04-09	26,700.00	26,700.00	26,700.00	26,700.00	23,714.28	209
2026-04-08	26,653.16	26,700.00	26,372.10	26,700.00	23,714.28	2,204
2026-04-07	26,606.32	26,653.16	26,606.32	26,653.16	23,672.68	2,204
2026-04-06	26,465.79	26,606.32	26,465.79	26,606.32	23,631.08	2,729
2026-04-03	26,325.26	26,465.79	26,325.26	26,465.79	23,506.26	5,774
2026-04-02	26,700.00	26,700.00	26,606.32	26,606.32	23,631.08	1,154
2026-04-01	26,512.63	26,746.84	26,512.63	26,606.32	23,631.08	2,624
2026-03-31	26,512.63	26,700.00	26,512.63	26,700.00	23,714.28	419
2026-03-30	26,512.63	26,887.37	26,512.63	26,887.37	23,880.70	4,934
2026-03-27	26,418.95	26,700.00	26,278.42	26,700.00	23,714.28	5,144
2026-03-26	26,278.42	26,465.79	26,278.42	26,465.79	23,506.26	2,309
2026-03-25	26,372.10	27,636.84	26,325.26	26,981.05	23,963.91	21,209
2026-03-24	26,231.58	26,418.95	26,231.58	26,418.95	23,464.66	14,279
2026-03-23	27,027.89	27,027.89	26,231.58	26,418.95	23,464.66	23,729
2026-03-20	26,418.95	26,418.95	26,231.58	26,418.95	23,464.66	36,329
2026-03-19	26,278.42	26,418.95	26,278.42	26,418.95	23,464.66	53,759
2026-03-18	26,418.95	26,418.95	26,184.74	26,418.95	23,464.66	35,279
2026-03-17	26,325.26	26,418.95	26,231.58	26,418.95	23,464.66	60,164
2026-03-16	26,418.95	26,512.63	26,325.26	26,418.95	23,464.66	5,774
2026-03-13	26,231.58	26,653.16	26,044.21	26,418.95	23,464.66	8,189
2026-03-12	26,606.32	26,606.32	26,044.21	26,512.63	23,547.87	3,044
2026-03-11	26,091.05	26,606.32	25,950.52	26,606.32	23,631.08	2,834
2026-03-10	26,512.63	26,512.63	26,044.21	26,372.10	23,423.06	7,349
2026-03-09	26,231.58	26,512.63	25,856.84	26,512.63	23,547.87	20,054
2026-03-06	26,700.00	26,700.00	26,231.58	26,700.00	23,714.28	3,254
2026-03-05	26,559.47	26,700.00	26,512.63	26,700.00	23,714.28	1,259
2026-03-04	26,372.10	26,700.00	26,278.42	26,700.00	23,714.28	21,524
2026-03-03	26,418.95	26,793.68	26,325.26	26,606.32	23,631.08	9,764
2026-03-02	26,700.00	26,793.68	26,606.32	26,793.68	23,797.49	15,434
2026-02-27	26,793.68	26,840.52	26,793.68	26,840.52	23,839.10	1,784
2026-02-26	26,746.84	26,793.68	26,418.95	26,793.68	23,797.49	7,034
2026-02-25	26,418.95	26,793.68	26,372.10	26,793.68	23,797.49	15,119
2026-02-24	26,559.47	26,793.68	26,325.26	26,793.68	23,797.49	9,554
2026-02-23	26,700.00	26,700.00	26,653.16	26,700.00	23,714.28	7,769
2026-02-13	26,465.79	26,653.16	26,278.42	26,653.16	23,672.68	19,004
2026-02-12	26,700.00	26,700.00	26,231.58	26,700.00	23,714.28	13,124
2026-02-11	26,840.52	26,840.52	26,231.58	26,653.16	23,672.68	53,549
2026-02-10	26,793.68	26,793.68	26,231.58	26,653.16	23,672.68	21,314
2026-02-09	26,325.26	26,840.52	26,278.42	26,840.52	23,839.10	22,364
2026-02-06	26,746.84	27,168.42	26,278.42	27,168.42	24,130.32	34,964
2026-02-05	26,325.26	26,325.26	26,278.42	26,278.42	23,339.85	7,139
2026-02-04	26,418.95	26,418.95	26,231.58	26,325.26	23,381.45	30,344
2026-02-03	26,746.84	26,746.84	26,465.79	26,606.32	23,631.08	22,049
2026-02-02	26,700.00	27,168.42	26,700.00	27,168.42	24,130.32	9,029
2026-01-30	27,636.84	27,636.84	27,168.42	27,496.31	24,421.55	3,359
2026-01-28	26,981.05	27,730.52	26,981.05	27,730.52	24,629.57	1,259
2026-01-27	27,168.42	27,917.89	27,074.74	27,917.89	24,795.99	1,784
2026-01-26	28,105.26	28,105.26	27,168.42	27,824.21	24,712.78	5,039
2026-01-23	28,011.58	28,105.26	27,636.84	28,105.26	24,962.40	6,614
2026-01-22	27,262.10	28,198.95	27,168.42	28,198.95	25,045.61	10,709
2026-01-21	28,058.42	28,292.63	26,559.47	28,198.95	25,045.61	52,919
2026-01-20	27,027.89	28,292.63	26,559.47	28,292.63	25,128.82	44,204
2026-01-19	26,700.00	27,027.89	26,700.00	27,027.89	24,005.51	5,774
2026-01-16	26,700.00	27,074.74	26,700.00	27,027.89	24,005.51	6,719
2026-01-15	26,606.32	26,934.21	26,418.95	26,934.21	23,922.30	11,234
2026-01-14	26,934.21	26,981.05	26,653.16	26,981.05	23,963.91	4,409
2026-01-13	26,700.00	26,981.05	26,700.00	26,981.05	23,963.91	4,724
2026-01-12	26,840.52	27,027.89	26,840.52	26,981.05	23,963.91	4,199
2026-01-09	26,700.00	27,074.74	26,700.00	27,074.74	24,047.12	209

← NewerPage 3 of 21 · 1,222 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.