Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	27,168.42	27,449.47	27,168.42	27,168.42	24,130.32	70,349
2025-10-06	27,355.79	27,496.31	27,168.42	27,168.42	24,130.32	3,149
2025-10-03	27,074.74	27,262.10	27,074.74	27,215.26	24,171.93	7,454
2025-10-02	27,168.42	27,262.10	27,168.42	27,168.42	24,130.32	12,704
2025-10-01	27,168.42	27,262.10	27,168.42	27,168.42	24,130.32	18,374
2025-09-30	27,262.10	27,262.10	27,168.42	27,168.42	24,130.32	9,659
2025-09-29	27,168.42	27,168.42	26,700.00	27,168.42	24,130.32	18,479
2025-09-26	26,793.68	27,262.10	26,793.68	27,168.42	24,130.32	9,659
2025-09-25	27,168.42	27,262.10	27,027.89	27,262.10	24,213.53	6,614
2025-09-24	27,168.42	27,262.10	27,168.42	27,168.42	24,130.32	11,234
2025-09-23	26,981.05	27,168.42	26,981.05	27,168.42	24,130.32	2,204
2025-09-22	27,168.42	27,262.10	27,168.42	27,168.42	24,130.32	12,074
2025-09-18	27,121.58	27,168.42	27,074.74	27,168.42	24,130.32	5,249
2025-09-17	27,168.42	27,215.26	27,168.42	27,215.26	24,171.93	7,244
2025-09-16	27,168.42	27,262.10	26,700.00	27,262.10	24,213.53	5,249
2025-09-15	27,168.42	27,262.10	27,168.42	27,168.42	24,130.32	4,199
2025-09-12	27,168.42	27,262.10	26,840.52	27,262.10	24,213.53	8,189
2025-09-11	27,262.10	27,262.10	27,168.42	27,168.42	24,130.32	19,109
2025-09-10	27,074.74	27,355.79	27,074.74	27,355.79	24,296.74	9,869
2025-09-09	27,168.42	27,262.10	27,074.74	27,262.10	24,213.53	6,194
2025-09-08	27,074.74	27,262.10	26,981.05	27,262.10	24,213.53	12,284
2025-09-05	27,168.42	27,168.42	26,981.05	26,981.05	23,963.91	2,414
2025-09-04	26,606.32	27,168.42	26,606.32	27,168.42	24,130.32	177,659
2025-09-03	27,168.42	27,262.10	25,482.10	27,262.10	24,213.53	118,019
2025-08-29	27,355.79	27,355.79	27,262.10	27,262.10	24,213.53	19,634
2025-08-28	27,262.10	27,402.63	27,262.10	27,355.79	24,296.74	25,724
2025-08-27	27,262.10	27,636.84	27,262.10	27,402.63	24,338.34	38,639
2025-08-26	27,355.79	27,590.00	27,168.42	27,262.10	24,213.53	14,384
2025-08-25	27,543.16	27,636.84	27,355.79	27,355.79	24,296.74	52,919
2025-08-22	27,636.84	27,636.84	27,449.47	27,636.84	24,546.36	7,874
2025-08-21	27,636.84	27,683.68	27,262.10	27,683.68	24,587.97	80,534
2025-08-20	27,543.16	27,543.16	27,543.16	27,543.16	24,463.16	2,099
2025-08-19	27,636.84	27,730.52	27,543.16	27,543.16	24,463.16	36,749
2025-08-18	27,636.84	27,730.52	27,636.84	27,730.52	24,629.57	45,989
2025-08-15	27,496.31	27,777.37	27,496.31	27,730.52	24,629.57	10,079
2025-08-14	27,262.10	27,777.37	27,262.10	27,777.37	24,671.18	198,764
2025-08-13	27,824.21	27,871.05	27,824.21	27,871.05	24,754.38	8,399
2025-08-12	27,777.37	27,824.21	27,730.52	27,824.21	24,712.78	5,144
2025-08-11	27,636.84	27,777.37	27,590.00	27,777.37	24,671.18	1,154
2025-08-08	27,683.68	27,824.21	27,262.10	27,824.21	24,712.78	22,679
2025-08-07	27,730.52	27,824.21	27,730.52	27,824.21	24,712.78	5,249
2025-08-06	27,730.52	27,917.89	27,683.68	27,917.89	24,795.99	7,874
2025-08-05	27,824.21	27,917.89	27,824.21	27,871.05	24,754.38	35,384
2025-08-04	27,636.84	27,871.05	27,636.84	27,871.05	24,754.38	18,584
2025-08-01	27,824.21	28,058.42	27,824.21	27,824.21	24,712.78	19,529
2025-07-31	27,636.84	27,730.52	27,636.84	27,730.52	24,629.57	7,139
2025-07-30	27,636.84	27,730.52	27,543.16	27,730.52	24,629.57	20,579
2025-07-29	27,636.84	27,730.52	27,543.16	27,636.84	24,546.36	22,889
2025-07-28	27,683.68	27,777.37	27,636.84	27,730.52	24,629.57	12,284
2025-07-25	27,871.05	27,871.05	27,636.84	27,824.21	24,712.78	4,829
2025-07-24	27,636.84	27,871.05	27,636.84	27,871.05	24,754.38	20,999
2025-07-23	27,683.68	27,917.89	27,683.68	27,871.05	24,754.38	5,774
2025-07-22	27,824.21	28,011.58	27,824.21	28,011.58	24,879.20	116,549
2025-07-21	27,917.89	27,917.89	27,636.84	27,683.68	24,587.97	11,339
2025-07-18	27,636.84	27,917.89	27,543.16	27,917.89	24,795.99	22,364
2025-07-17	28,058.42	28,058.42	27,777.37	27,917.89	24,795.99	6,719
2025-07-16	28,011.58	28,011.58	27,777.37	27,777.37	24,671.18	1,889
2025-07-15	27,917.89	28,011.58	27,777.37	28,011.58	24,879.20	8,189
2025-07-14	27,824.21	27,917.89	27,824.21	27,917.89	24,795.99	12,809
2025-07-11	27,777.37	28,011.58	27,777.37	27,824.21	24,712.78	734

← NewerPage 5 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.