Song Ba JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 26,700.00 | 27,027.89 | 26,700.00 | 27,027.89 | 24,005.51 | 4,409 |
| 2026-01-07 | 27,074.74 | 27,074.74 | 27,027.89 | 27,074.74 | 24,047.12 | 524 |
| 2026-01-06 | 26,465.79 | 27,074.74 | 26,465.79 | 27,074.74 | 24,047.12 | 209 |
| 2026-01-05 | 27,027.89 | 27,027.89 | 26,700.00 | 27,027.89 | 24,005.51 | 3,044 |
| 2025-12-31 | 26,746.84 | 27,027.89 | 26,559.47 | 27,027.89 | 24,005.51 | 5,774 |
| 2025-12-30 | 26,746.84 | 26,934.21 | 26,746.84 | 26,746.84 | 23,755.89 | 20,159 |
| 2025-12-29 | 26,887.37 | 26,887.37 | 26,372.10 | 26,840.52 | 23,839.10 | 3,989 |
| 2025-12-26 | 26,840.52 | 26,887.37 | 26,840.52 | 26,887.37 | 23,880.70 | 524 |
| 2025-12-25 | 26,887.37 | 26,887.37 | 26,793.68 | 26,887.37 | 23,880.70 | 3,569 |
| 2025-12-24 | 26,934.21 | 26,934.21 | 26,934.21 | 26,934.21 | 23,922.30 | 1,049 |
| 2025-12-23 | 26,700.00 | 26,981.05 | 26,700.00 | 26,981.05 | 23,963.91 | 4,619 |
| 2025-12-22 | 26,793.68 | 26,840.52 | 26,606.32 | 26,793.68 | 23,797.49 | 1,679 |
| 2025-12-19 | 26,700.00 | 26,793.68 | 26,653.16 | 26,793.68 | 23,797.49 | 4,619 |
| 2025-12-17 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,714.28 | 314 |
| 2025-12-16 | 26,137.89 | 26,746.84 | 26,137.89 | 26,746.84 | 23,755.89 | 9,554 |
| 2025-12-15 | 26,700.00 | 26,700.00 | 26,137.89 | 26,137.89 | 23,215.04 | 6,089 |
| 2025-12-11 | 26,418.95 | 26,793.68 | 26,418.95 | 26,793.68 | 23,797.49 | 734 |
| 2025-12-10 | 26,934.21 | 26,934.21 | 26,840.52 | 26,840.52 | 23,839.10 | 1,049 |
| 2025-12-08 | 26,512.63 | 26,934.21 | 25,763.16 | 26,934.21 | 23,922.30 | 7,769 |
| 2025-12-05 | 26,934.21 | 26,981.05 | 26,934.21 | 26,981.05 | 23,963.91 | 1,469 |
| 2025-12-02 | 27,027.89 | 27,027.89 | 26,934.21 | 27,027.89 | 24,005.51 | 734 |
| 2025-12-01 | 26,512.63 | 26,793.68 | 26,512.63 | 26,793.68 | 23,797.49 | 1,154 |
| 2025-11-28 | 26,044.21 | 27,074.74 | 26,044.21 | 27,074.74 | 24,047.12 | 1,259 |
| 2025-11-27 | 26,512.63 | 26,512.63 | 26,512.63 | 26,512.63 | 23,547.87 | 209 |
| 2025-11-26 | 26,231.58 | 26,606.32 | 26,231.58 | 26,418.95 | 23,464.66 | 3,674 |
| 2025-11-25 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,714.28 | 1,784 |
| 2025-11-24 | 26,887.37 | 26,887.37 | 26,700.00 | 26,700.00 | 23,714.28 | 10,394 |
| 2025-11-21 | 26,793.68 | 26,981.05 | 26,793.68 | 26,981.05 | 23,963.91 | 3,044 |
| 2025-11-20 | 26,700.00 | 26,793.68 | 26,700.00 | 26,793.68 | 23,797.49 | 9,239 |
| 2025-11-19 | 26,793.68 | 26,793.68 | 26,512.63 | 26,700.00 | 23,714.28 | 7,139 |
| 2025-11-18 | 26,793.68 | 27,121.58 | 26,700.00 | 27,121.58 | 24,088.72 | 11,864 |
| 2025-11-17 | 26,793.68 | 26,840.52 | 26,700.00 | 26,746.84 | 23,755.89 | 26,354 |
| 2025-11-14 | 26,793.68 | 26,793.68 | 26,700.00 | 26,700.00 | 23,714.28 | 19,214 |
| 2025-11-13 | 26,793.68 | 27,543.16 | 26,700.00 | 27,543.16 | 24,463.16 | 3,884 |
| 2025-11-12 | 27,168.42 | 27,168.42 | 26,700.00 | 27,168.42 | 24,130.32 | 8,084 |
| 2025-11-11 | 27,168.42 | 27,168.42 | 27,168.42 | 27,168.42 | 24,130.32 | 12,914 |
| 2025-11-10 | 27,168.42 | 27,168.42 | 27,168.42 | 27,168.42 | 24,130.32 | 5,354 |
| 2025-11-07 | 27,168.42 | 27,168.42 | 27,168.42 | 27,168.42 | 24,130.32 | 314 |
| 2025-11-06 | 27,074.74 | 27,168.42 | 27,074.74 | 27,168.42 | 24,130.32 | 5,879 |
| 2025-11-05 | 27,074.74 | 27,168.42 | 27,074.74 | 27,168.42 | 24,130.32 | 10,814 |
| 2025-11-04 | 26,793.68 | 26,793.68 | 26,793.68 | 26,793.68 | 23,797.49 | 1,679 |
| 2025-11-03 | 27,168.42 | 27,168.42 | 26,700.00 | 26,793.68 | 23,797.49 | 7,979 |
| 2025-10-31 | 26,512.63 | 27,215.26 | 26,231.58 | 27,121.58 | 24,088.72 | 18,479 |
| 2025-10-30 | 26,981.05 | 27,168.42 | 26,325.26 | 27,168.42 | 24,130.32 | 32,339 |
| 2025-10-29 | 27,168.42 | 27,168.42 | 26,981.05 | 27,121.58 | 24,088.72 | 8,819 |
| 2025-10-28 | 27,027.89 | 27,168.42 | 27,027.89 | 27,168.42 | 24,130.32 | 4,409 |
| 2025-10-27 | 26,981.05 | 27,168.42 | 26,793.68 | 27,074.74 | 24,047.12 | 11,444 |
| 2025-10-24 | 26,981.05 | 27,121.58 | 26,981.05 | 26,981.05 | 23,963.91 | 6,299 |
| 2025-10-23 | 27,027.89 | 27,027.89 | 26,934.21 | 26,981.05 | 23,963.91 | 7,244 |
| 2025-10-22 | 27,074.74 | 27,074.74 | 26,231.58 | 27,027.89 | 24,005.51 | 944 |
| 2025-10-21 | 26,606.32 | 27,121.58 | 26,418.95 | 26,418.95 | 23,464.66 | 51,869 |
| 2025-10-20 | 27,074.74 | 27,262.10 | 26,981.05 | 27,168.42 | 24,130.32 | 9,659 |
← NewerPage 4 of 4 · 232 trading days
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.