Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	26,134.01	26,134.01	25,777.23	25,955.62	21,814.53	15,854
2025-04-08	26,401.59	26,401.59	26,000.22	26,134.01	21,964.45	14,909
2025-04-04	25,866.43	26,401.59	25,777.23	26,401.59	22,189.34	39,794
2025-04-03	26,713.78	26,713.78	26,223.20	26,401.59	22,189.34	90,929
2025-04-02	26,758.37	26,758.37	26,669.18	26,758.37	22,489.20	3,254
2025-04-01	26,758.37	26,758.37	26,758.37	26,758.37	22,489.20	15,119
2025-03-31	26,758.37	26,758.37	26,579.98	26,758.37	22,489.20	22,574
2025-03-28	26,713.78	26,758.37	26,713.78	26,758.37	22,489.20	1,469
2025-03-27	26,758.37	26,847.57	26,669.18	26,758.37	22,489.20	39,164
2025-03-26	26,758.37	26,802.97	26,713.78	26,802.97	22,526.68	19,844
2025-03-25	26,758.37	26,758.37	26,669.18	26,758.37	22,489.20	35,279
2025-03-24	26,490.79	26,802.97	26,490.79	26,758.37	22,489.20	25,514
2025-03-21	26,758.37	26,892.17	26,312.40	26,802.97	22,526.68	20,369
2025-03-20	26,936.76	26,936.76	26,758.37	26,847.57	22,564.16	8,084
2025-03-19	26,758.37	26,758.37	26,758.37	26,758.37	22,489.20	19,214
2025-03-18	26,713.78	26,936.76	26,713.78	26,758.37	22,489.20	35,489
2025-03-17	26,892.17	26,892.17	26,713.78	26,713.78	22,451.72	25,829
2025-03-14	27,159.75	27,159.75	26,936.76	27,070.55	22,751.58	16,904
2025-03-13	26,669.18	27,159.75	26,669.18	27,159.75	22,826.54	8,819
2025-03-12	26,758.37	26,936.76	26,669.18	26,936.76	22,639.13	85,364
2025-03-11	26,713.78	27,115.15	26,713.78	27,115.15	22,789.06	43,049
2025-03-10	26,847.57	27,204.35	26,713.78	26,758.37	22,489.20	16,064
2025-03-07	26,758.37	26,758.37	26,758.37	26,758.37	22,489.20	5,459
2025-03-06	27,025.96	27,115.15	26,758.37	26,758.37	22,489.20	17,219
2025-03-05	26,713.78	27,115.15	26,669.18	27,025.96	22,714.09	18,374
2025-03-04	26,624.58	26,758.37	26,579.98	26,713.78	22,451.72	26,984
2025-03-03	26,758.37	26,758.37	26,669.18	26,713.78	22,451.72	27,929
2025-02-28	26,669.18	26,713.78	26,490.79	26,713.78	22,451.72	2,729
2025-02-27	26,669.18	26,758.37	26,579.98	26,713.78	22,451.72	42,209
2025-02-26	26,758.37	26,758.37	26,669.18	26,669.18	22,414.24	54,284
2025-02-25	26,758.37	26,758.37	26,669.18	26,669.18	22,414.24	31,814
2025-02-24	26,535.39	26,758.37	26,535.39	26,758.37	22,489.20	11,549
2025-02-21	26,758.37	26,758.37	26,401.59	26,490.79	22,264.31	22,994
2025-02-20	26,624.58	26,936.76	26,490.79	26,936.76	22,639.13	41,894
2025-02-19	26,802.97	27,159.75	26,490.79	27,159.75	22,826.54	37,274
2025-02-18	27,204.35	27,204.35	26,758.37	26,802.97	22,526.68	25,094
2025-02-17	27,204.35	27,248.94	26,802.97	27,248.94	22,901.50	22,469
2025-02-14	27,025.96	27,293.54	26,758.37	27,293.54	22,938.99	9,974
2025-02-13	26,758.37	27,025.96	26,446.19	27,025.96	22,714.09	23,099
2025-02-12	26,802.97	26,892.17	26,758.37	26,758.37	22,489.20	1,889
2025-02-11	26,936.76	26,936.76	26,758.37	26,802.97	22,526.68	14,069
2025-02-10	26,936.76	27,204.35	26,669.18	27,204.35	22,864.02	20,999
2025-02-07	26,446.19	27,159.75	26,446.19	27,159.75	22,826.54	2,834
2025-02-06	26,490.79	27,115.15	26,357.00	27,115.15	22,789.06	22,679
2025-02-05	26,490.79	27,115.15	26,357.00	27,115.15	22,789.06	16,904
2025-02-04	26,669.18	26,758.37	26,490.79	26,713.78	22,451.72	10,919
2025-02-03	25,866.43	26,713.78	25,598.84	26,669.18	22,414.24	18,479
2025-01-24	26,758.37	26,758.37	26,401.59	26,758.37	22,489.20	944
2025-01-23	26,535.39	26,535.39	26,490.79	26,490.79	22,264.31	24,254
2025-01-22	26,758.37	26,758.37	26,446.19	26,490.79	22,264.31	1,994
2025-01-21	26,936.76	26,936.76	26,579.98	26,758.37	22,489.20	11,864
2025-01-20	26,401.59	26,936.76	26,401.59	26,936.76	22,639.13	1,469
2025-01-17	26,401.59	26,847.57	26,401.59	26,847.57	22,564.16	1,049
2025-01-16	26,401.59	26,892.17	26,401.59	26,892.17	22,601.65	5,879
2025-01-15	26,669.18	26,669.18	26,312.40	26,312.40	22,114.38	944
2025-01-14	26,936.76	26,936.76	26,312.40	26,713.78	22,451.72	17,219
2025-01-13	26,490.79	26,490.79	26,312.40	26,312.40	22,114.38	1,784
2025-01-10	26,401.59	26,579.98	26,401.59	26,579.98	22,339.27	1,049
2025-01-09	26,357.00	26,579.98	26,357.00	26,579.98	22,339.27	1,364
2025-01-08	26,178.61	26,579.98	26,178.61	26,579.98	22,339.27	12,284

← NewerPage 7 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.