Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	27,636.84	27,824.21	27,636.84	27,777.37	24,671.18	24,674
2025-07-09	27,824.21	27,824.21	27,683.68	27,730.52	24,629.57	15,959
2025-07-08	27,824.21	27,824.21	27,730.52	27,824.21	24,712.78	6,824
2025-07-07	28,011.58	28,011.58	27,824.21	27,824.21	24,712.78	8,924
2025-07-04	27,777.37	27,917.89	27,777.37	27,824.21	24,712.78	14,909
2025-07-03	27,777.37	27,917.89	27,730.52	27,824.21	24,712.78	64,049
2025-07-02	27,683.68	28,011.58	27,683.68	28,011.58	24,879.20	6,194
2025-07-01	27,824.21	27,824.21	27,824.21	27,824.21	24,712.78	11,549
2025-06-30	28,058.42	28,292.63	27,730.52	27,917.89	24,795.99	27,719
2025-06-27	27,730.52	27,917.89	27,730.52	27,917.89	24,795.99	34,124
2025-06-25	27,636.84	28,105.26	27,636.84	28,105.26	24,962.40	26,564
2025-06-24	27,636.84	27,730.52	27,636.84	27,730.52	24,629.57	24,254
2025-06-23	27,730.52	27,871.05	27,543.16	27,871.05	24,754.38	9,764
2025-06-20	27,777.37	27,824.21	27,683.68	27,824.21	24,712.78	3,254
2025-06-19	27,730.52	27,917.89	27,730.52	27,824.21	24,712.78	16,904
2025-06-17	27,964.73	27,964.73	27,824.21	27,964.73	24,837.59	419
2025-06-16	28,011.58	28,011.58	27,777.37	28,011.58	24,879.20	25,514
2025-06-13	28,105.26	28,105.26	27,730.52	28,011.58	24,879.20	40,109
2025-06-12	27,730.52	28,105.26	27,730.52	28,105.26	24,962.40	10,709
2025-06-11	27,730.52	28,105.26	27,636.84	28,105.26	24,962.40	23,414
2025-06-10	28,198.95	28,198.95	27,824.21	28,105.26	24,962.40	1,259
2025-06-09	27,636.84	28,339.47	27,636.84	28,339.47	25,170.42	12,494
2025-06-06	28,526.84	28,526.84	27,917.89	28,480.00	25,295.24	23,099
2025-06-05	28,948.42	28,995.26	28,058.42	28,761.05	25,544.86	9,239
2025-06-04	28,105.26	29,135.79	27,730.52	29,042.10	25,794.48	35,594
2025-06-03	27,650.32	27,917.90	27,650.32	27,917.90	23,463.73	31,814
2025-06-02	27,917.90	28,096.29	27,739.51	28,096.29	23,613.66	18,479
2025-05-30	27,739.51	28,096.29	27,694.92	28,096.29	23,613.66	36,539
2025-05-29	27,828.71	27,828.71	27,605.72	27,784.11	23,351.29	29,924
2025-05-28	27,828.71	27,828.71	27,605.72	27,828.71	23,388.77	47,249
2025-05-27	27,561.12	27,828.71	27,471.93	27,828.71	23,388.77	9,344
2025-05-26	27,382.73	27,828.71	27,382.73	27,471.93	23,088.91	22,259
2025-05-23	27,204.35	27,382.73	27,159.75	27,382.73	23,013.95	7,034
2025-05-22	26,892.17	27,471.93	26,892.17	26,981.36	22,676.61	1,994
2025-05-21	27,382.73	27,650.32	27,382.73	27,561.12	23,163.88	20,684
2025-05-20	27,338.14	27,382.73	27,204.35	27,382.73	23,013.95	22,679
2025-05-19	27,204.35	27,561.12	27,204.35	27,561.12	23,163.88	4,724
2025-05-16	26,892.17	27,382.73	26,892.17	27,382.73	23,013.95	209
2025-05-15	26,936.76	27,605.72	26,936.76	27,427.33	23,051.43	5,459
2025-05-14	26,758.37	27,025.96	26,669.18	27,025.96	22,714.09	9,974
2025-05-13	26,758.37	26,847.57	26,758.37	26,847.57	22,564.16	50,924
2025-05-12	26,847.57	26,936.76	26,579.98	26,936.76	22,639.13	25,094
2025-05-09	26,669.18	26,936.76	26,624.58	26,758.37	22,489.20	8,714
2025-05-08	26,936.76	26,936.76	26,624.58	26,936.76	22,639.13	18,479
2025-05-07	26,535.39	27,025.96	26,357.00	27,025.96	22,714.09	14,174
2025-05-06	26,758.37	27,025.96	26,669.18	27,025.96	22,714.09	9,554
2025-05-05	26,357.00	27,025.96	26,357.00	27,025.96	22,714.09	3,674
2025-04-29	26,936.76	27,025.96	26,758.37	26,936.76	22,639.13	8,714
2025-04-28	26,981.36	26,981.36	26,892.17	26,936.76	22,639.13	1,889
2025-04-25	26,490.79	26,758.37	26,490.79	26,758.37	22,489.20	2,309
2025-04-24	26,579.98	26,758.37	26,357.00	26,758.37	22,489.20	2,519
2025-04-23	26,490.79	26,579.98	26,490.79	26,579.98	22,339.27	11,759
2025-04-22	26,669.18	26,669.18	25,866.43	26,669.18	22,414.24	26,669
2025-04-21	26,802.97	26,802.97	26,490.79	26,758.37	22,489.20	7,874
2025-04-18	26,579.98	26,758.37	26,490.79	26,490.79	22,264.31	17,954
2025-04-16	27,025.96	27,115.15	26,758.37	27,025.96	22,714.09	21,314
2025-04-15	26,579.98	27,115.15	26,490.79	27,115.15	22,789.06	19,529
2025-04-14	27,204.35	27,293.54	26,490.79	27,204.35	22,864.02	1,994
2025-04-11	27,917.90	27,917.90	26,446.19	27,650.32	23,238.84	21,629
2025-04-10	26,936.76	27,650.32	26,758.37	27,650.32	23,238.84	16,589

← NewerPage 6 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.