Song Ba JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	27,204.35	27,204.35	27,204.35	27,204.35	22,864.02	1,049
2024-10-14	27,248.94	27,248.94	27,248.94	27,248.94	22,901.50	314
2024-10-11	27,204.35	27,293.54	26,981.36	27,248.94	22,901.50	12,704
2024-10-10	27,650.32	27,650.32	27,204.35	27,605.72	23,201.36	20,369
2024-10-09	27,204.35	27,293.54	27,204.35	27,204.35	22,864.02	14,489
2024-10-08	27,204.35	27,650.32	27,204.35	27,204.35	22,864.02	19,739
2024-10-07	27,605.72	27,828.71	27,204.35	27,204.35	22,864.02	5,564
2024-10-04	27,025.96	27,516.53	26,981.36	27,025.96	22,714.09	5,984
2024-10-03	27,159.75	27,204.35	27,070.55	27,070.55	22,751.58	5,249
2024-10-02	27,204.35	27,204.35	27,159.75	27,159.75	22,826.54	5,039
2024-10-01	27,204.35	27,427.33	27,204.35	27,204.35	22,864.02	4,199
2024-09-30	27,025.96	27,204.35	27,025.96	27,204.35	22,864.02	1,679
2024-09-27	26,981.36	27,248.94	26,981.36	26,981.36	22,676.61	16,064
2024-09-26	27,204.35	27,338.14	26,981.36	26,981.36	22,676.61	25,514
2024-09-25	26,981.36	27,382.73	26,936.76	27,382.73	23,013.95	12,809
2024-09-24	26,936.76	27,025.96	26,936.76	26,936.76	22,639.13	13,124
2024-09-23	27,115.15	27,115.15	26,936.76	26,936.76	22,639.13	3,884
2024-09-20	26,847.57	27,427.33	26,802.97	27,115.15	22,789.06	1,784
2024-09-19	27,293.54	27,293.54	26,981.36	26,981.36	22,676.61	9,869
2024-09-18	27,204.35	27,204.35	27,204.35	27,204.35	22,864.02	3,044
2024-09-17	27,338.14	27,338.14	27,025.96	27,025.96	22,714.09	12,074
2024-09-16	27,650.32	27,650.32	27,338.14	27,338.14	22,976.47	11,129
2024-09-13	27,873.31	27,917.90	27,204.35	27,828.71	23,388.77	3,884
2024-09-12	27,293.54	27,917.90	27,204.35	27,917.90	23,463.73	28,139
2024-09-11	27,382.73	27,382.73	27,204.35	27,248.94	22,901.50	57,959
2024-09-10	27,427.33	27,427.33	27,427.33	27,427.33	23,051.43	209
2024-09-09	27,382.73	28,051.69	27,382.73	27,650.32	23,238.84	1,994
2024-09-06	27,248.94	28,096.29	27,248.94	28,096.29	23,613.66	47,669
2024-09-05	27,694.92	28,096.29	27,471.93	27,471.93	23,088.91	50,819
2024-09-04	27,561.12	28,185.49	27,561.12	28,185.49	23,688.63	11,234
2024-08-30	27,873.31	28,185.49	27,873.31	28,185.49	23,688.63	5,354
2024-08-29	27,873.31	27,917.90	27,828.71	27,917.90	23,463.73	12,074
2024-08-28	27,873.31	27,873.31	27,873.31	27,873.31	23,426.25	629
2024-08-27	28,096.29	28,096.29	28,007.10	28,007.10	23,538.70	4,514
2024-08-26	27,917.90	28,274.68	27,917.90	28,274.68	23,763.59	3,254
2024-08-23	28,185.49	28,274.68	27,650.32	28,185.49	23,688.63	27,614
2024-08-22	28,363.88	28,363.88	28,274.68	28,274.68	23,763.59	314
2024-08-21	27,962.50	28,007.10	27,962.50	28,007.10	23,538.70	9,449
2024-08-20	28,007.10	28,007.10	28,007.10	28,007.10	23,538.70	8,294
2024-08-19	28,542.26	28,542.26	28,542.26	28,542.26	23,988.48	314
2024-08-16	28,096.29	28,720.65	28,096.29	28,720.65	24,138.41	1,784
2024-08-15	27,917.90	28,854.45	27,828.71	28,854.45	24,250.85	734
2024-08-14	28,274.68	28,274.68	28,274.68	28,274.68	23,763.59	12,809
2024-08-13	27,873.31	28,899.04	27,873.31	28,274.68	23,763.59	6,089
2024-08-12	28,274.68	28,943.64	28,274.68	28,943.64	24,325.82	5,354
2024-08-09	28,542.26	28,943.64	28,363.88	28,943.64	24,325.82	14,804
2024-08-08	28,140.89	28,542.26	28,140.89	28,542.26	23,988.48	3,464
2024-08-07	28,185.49	28,274.68	28,185.49	28,274.68	23,763.59	16,694
2024-08-06	28,185.49	28,542.26	28,185.49	28,542.26	23,988.48	21,209
2024-08-05	28,185.49	28,854.45	27,382.73	28,809.85	24,213.37	49,139
2024-08-02	29,255.82	29,255.82	28,274.68	28,542.26	23,988.48	21,104
2024-08-01	28,453.07	28,854.45	28,185.49	28,854.45	24,250.85	47,039
2024-07-31	28,542.26	28,542.26	28,408.47	28,453.07	23,913.52	28,454
2024-07-30	28,899.04	28,899.04	28,542.26	28,542.26	23,988.48	7,664
2024-07-29	28,497.67	28,943.64	28,497.67	28,943.64	24,325.82	20,264
2024-07-26	28,497.67	28,542.26	28,497.67	28,542.26	23,988.48	15,014
2024-07-25	28,586.86	28,586.86	28,542.26	28,542.26	23,988.48	24,254
2024-07-24	28,586.86	28,586.86	28,453.07	28,586.86	24,025.96	71,609
2024-07-23	28,988.24	29,300.42	28,542.26	29,300.42	24,625.68	10,814
2024-07-22	28,988.24	29,077.43	28,988.24	28,988.24	24,363.30	68,669

← NewerPage 9 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.