Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	26,178.61	26,579.98	26,178.61	26,579.98	22,339.27	12,284
2025-01-07	26,312.40	26,579.98	26,223.20	26,579.98	22,339.27	50,189
2025-01-06	26,401.59	26,401.59	26,267.80	26,312.40	22,114.38	54,599
2025-01-03	26,223.20	26,758.37	26,223.20	26,312.40	22,114.38	96,914
2025-01-02	26,490.79	26,535.39	26,312.40	26,312.40	22,114.38	15,014
2024-12-31	26,357.00	26,535.39	26,357.00	26,535.39	22,301.79	2,624
2024-12-30	26,312.40	26,624.58	26,312.40	26,579.98	22,339.27	11,759
2024-12-27	26,401.59	26,624.58	26,312.40	26,624.58	22,376.76	3,044
2024-12-26	26,401.59	26,401.59	26,312.40	26,401.59	22,189.34	18,584
2024-12-25	26,446.19	26,446.19	26,401.59	26,401.59	22,189.34	13,229
2024-12-24	26,401.59	26,490.79	26,401.59	26,446.19	22,226.83	3,044
2024-12-23	26,357.00	26,579.98	26,357.00	26,401.59	22,189.34	22,154
2024-12-20	26,490.79	26,579.98	26,490.79	26,579.98	22,339.27	419
2024-12-19	26,758.37	26,758.37	26,089.41	26,579.98	22,339.27	16,589
2024-12-18	26,312.40	26,535.39	26,312.40	26,535.39	22,301.79	1,889
2024-12-17	26,579.98	26,579.98	26,579.98	26,579.98	22,339.27	209
2024-12-16	26,312.40	26,579.98	26,312.40	26,579.98	22,339.27	1,784
2024-12-13	26,312.40	26,312.40	25,955.62	26,312.40	22,114.38	9,764
2024-12-12	26,490.79	26,490.79	26,490.79	26,490.79	22,264.31	839
2024-12-11	26,223.20	26,401.59	26,223.20	26,401.59	22,189.34	17,849
2024-12-10	26,490.79	26,490.79	26,312.40	26,490.79	22,264.31	5,564
2024-12-09	26,312.40	26,401.59	26,312.40	26,312.40	22,114.38	6,824
2024-12-06	26,312.40	26,401.59	26,312.40	26,401.59	22,189.34	7,874
2024-12-05	26,579.98	26,579.98	26,223.20	26,579.98	22,339.27	4,619
2024-12-04	26,624.58	26,624.58	26,312.40	26,624.58	22,376.76	1,259
2024-12-03	26,044.82	26,624.58	26,044.82	26,624.58	22,376.76	3,674
2024-12-02	26,312.40	26,669.18	26,312.40	26,669.18	22,414.24	5,354
2024-11-29	26,134.01	26,535.39	26,134.01	26,535.39	22,301.79	11,339
2024-11-28	26,802.97	26,802.97	25,866.43	26,535.39	22,301.79	6,929
2024-11-27	26,000.22	26,847.57	25,955.62	26,802.97	22,526.68	6,194
2024-11-26	25,598.84	26,981.36	25,598.84	26,936.76	22,639.13	19,949
2024-11-25	27,115.15	27,115.15	27,070.55	27,115.15	22,789.06	2,939
2024-11-22	26,981.36	27,115.15	26,490.79	27,115.15	22,789.06	26,879
2024-11-21	26,758.37	27,159.75	26,446.19	27,159.75	22,826.54	3,989
2024-11-20	26,758.37	27,159.75	26,579.98	27,159.75	22,826.54	14,069
2024-11-19	26,847.57	27,204.35	26,758.37	27,204.35	22,864.02	7,454
2024-11-18	27,025.96	27,382.73	26,847.57	27,382.73	23,013.95	2,099
2024-11-15	26,490.79	27,471.93	26,223.20	27,471.93	23,088.91	40,424
2024-11-14	26,579.98	26,669.18	26,579.98	26,579.98	22,339.27	46,829
2024-11-13	26,758.37	27,115.15	26,669.18	27,115.15	22,789.06	6,509
2024-11-12	26,758.37	27,115.15	26,758.37	27,115.15	22,789.06	2,834
2024-11-11	27,025.96	27,115.15	26,713.78	27,115.15	22,789.06	32,864
2024-11-08	26,758.37	27,115.15	26,758.37	27,070.55	22,751.58	29,189
2024-11-07	25,777.23	27,115.15	25,777.23	27,115.15	22,789.06	24,359
2024-11-06	26,847.57	26,847.57	26,490.79	26,490.79	22,264.31	12,809
2024-11-05	26,847.57	27,204.35	26,758.37	27,159.75	22,826.54	37,169
2024-11-04	27,248.94	27,248.94	26,758.37	27,115.15	22,789.06	3,779
2024-11-01	26,936.76	27,293.54	26,936.76	27,248.94	22,901.50	1,679
2024-10-31	26,758.37	27,204.35	26,758.37	27,204.35	22,864.02	839
2024-10-30	27,382.73	27,382.73	26,802.97	26,847.57	22,564.16	1,784
2024-10-29	27,115.15	27,115.15	27,115.15	27,115.15	22,789.06	2,099
2024-10-28	27,204.35	27,427.33	26,758.37	27,427.33	23,051.43	5,879
2024-10-25	26,802.97	27,204.35	26,802.97	27,204.35	22,864.02	6,614
2024-10-24	26,535.39	27,204.35	26,535.39	27,204.35	22,864.02	12,494
2024-10-23	27,248.94	27,248.94	26,758.37	27,025.96	22,714.09	6,929
2024-10-22	26,624.58	27,248.94	26,624.58	27,248.94	22,901.50	15,959
2024-10-21	27,159.75	27,204.35	27,025.96	27,204.35	22,864.02	27,404
2024-10-18	27,204.35	27,248.94	27,204.35	27,204.35	22,864.02	48,404
2024-10-17	27,561.12	27,561.12	27,561.12	27,561.12	23,163.88	1,049
2024-10-16	27,115.15	27,650.32	27,115.15	27,650.32	23,238.84	5,459

← NewerPage 8 of 21 · 1,223 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.