Song Ba JSC historical data

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

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
2025-10-17	27,168.42	27,168.42	27,074.74	27,074.74	24,047.12	13,649
2025-10-16	27,262.10	27,262.10	27,168.42	27,168.42	24,130.32	8,609
2025-10-15	27,262.10	27,262.10	27,168.42	27,168.42	24,130.32	20,684
2025-10-14	27,262.10	27,402.63	27,168.42	27,262.10	24,213.53	12,389
2025-10-13	27,262.10	27,262.10	27,168.42	27,168.42	24,130.32	2,204
2025-10-10	27,168.42	27,168.42	27,168.42	27,168.42	24,130.32	9,974
2025-10-09	27,168.42	27,168.42	27,074.74	27,074.74	24,047.12	11,339
2025-10-08	27,168.42	27,168.42	27,168.42	27,168.42	24,130.32	9,764

← NewerPage 4 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.