Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40,800.00 | 41,150.00 | 40,800.00 | 41,150.00 | 41,150.00 | 9,900 |
| 2026-10-15 | 41,000.00 | 41,000.00 | 40,800.00 | 40,800.00 | 40,800.00 | 300 |
| 2026-10-14 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 500 |
| 2026-10-12 | 40,600.00 | 40,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 1,300 |
| 2026-10-09 | 40,550.00 | 40,550.00 | 40,500.00 | 40,500.00 | 40,500.00 | 1,200 |
| 2026-10-08 | 40,600.00 | 40,650.00 | 40,500.00 | 40,550.00 | 40,550.00 | 2,700 |
| 2026-10-07 | 41,400.00 | 41,400.00 | 40,950.00 | 40,950.00 | 40,950.00 | 200 |
| 2026-10-05 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 100 |
| 2026-10-01 | 41,000.00 | 41,550.00 | 40,600.00 | 41,400.00 | 41,400.00 | 11,200 |
| 2026-09-30 | 41,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 41,000.00 | 600 |
| 2026-09-29 | 40,600.00 | 41,500.00 | 40,500.00 | 41,500.00 | 41,500.00 | 6,200 |
| 2026-09-28 | 40,550.00 | 41,550.00 | 40,550.00 | 41,550.00 | 41,550.00 | 3,800 |
| 2026-09-25 | 40,600.00 | 40,600.00 | 40,550.00 | 40,550.00 | 40,550.00 | 3,200 |
| 2026-09-23 | 40,600.00 | 41,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 19,500 |
| 2026-09-22 | 40,500.00 | 40,650.00 | 40,500.00 | 40,500.00 | 40,500.00 | 3,100 |
| 2026-09-21 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 6,400 |
| 2026-09-18 | 40,250.00 | 40,500.00 | 40,250.00 | 40,500.00 | 40,500.00 | 2,600 |
| 2026-09-17 | 40,550.00 | 40,550.00 | 40,500.00 | 40,500.00 | 40,500.00 | 11,400 |
| 2026-09-16 | 40,150.00 | 40,500.00 | 40,150.00 | 40,500.00 | 40,500.00 | 4,600 |
| 2026-09-15 | 40,500.00 | 40,500.00 | 40,150.00 | 40,150.00 | 40,150.00 | 5,600 |
| 2026-09-14 | 40,400.00 | 40,500.00 | 40,050.00 | 40,050.00 | 40,050.00 | 6,500 |
| 2026-09-11 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 4,700 |
| 2026-09-10 | 40,850.00 | 40,850.00 | 40,200.00 | 40,250.00 | 40,250.00 | 3,300 |
| 2026-09-09 | 40,300.00 | 40,850.00 | 40,300.00 | 40,850.00 | 40,850.00 | 2,200 |
| 2026-09-08 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 2,100 |
| 2026-09-07 | 40,100.00 | 41,000.00 | 40,000.00 | 40,200.00 | 40,200.00 | 17,100 |
| 2026-09-04 | 40,450.00 | 40,700.00 | 40,000.00 | 40,100.00 | 40,100.00 | 12,500 |
| 2026-09-03 | 40,450.00 | 41,100.00 | 40,450.00 | 40,500.00 | 40,500.00 | 2,800 |
| 2026-08-28 | 40,500.00 | 40,550.00 | 40,450.00 | 40,450.00 | 40,450.00 | 5,900 |
| 2026-08-27 | 40,000.00 | 40,500.00 | 40,000.00 | 40,450.00 | 40,450.00 | 14,700 |
| 2026-08-26 | 40,050.00 | 40,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 5,500 |
| 2026-08-25 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 3,500 |
| 2026-08-24 | 40,000.00 | 40,100.00 | 39,600.00 | 40,100.00 | 40,100.00 | 47,900 |
| 2026-08-21 | 39,600.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 2,000 |
| 2026-08-20 | 39,000.00 | 40,200.00 | 39,000.00 | 40,200.00 | 40,200.00 | 10,700 |
| 2026-08-19 | 39,600.00 | 39,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 1,000 |
| 2026-08-18 | 39,200.00 | 39,600.00 | 39,200.00 | 39,600.00 | 39,600.00 | 15,900 |
| 2026-08-17 | 39,350.00 | 39,350.00 | 39,000.00 | 39,200.00 | 39,200.00 | 1,700 |
| 2026-08-14 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,100 |
| 2026-08-13 | 38,700.00 | 39,000.00 | 38,700.00 | 39,000.00 | 39,000.00 | 2,800 |
| 2026-08-12 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | 5,800 |
| 2026-08-11 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 6,700 |
| 2026-08-10 | 39,450.00 | 39,450.00 | 39,000.00 | 39,000.00 | 39,000.00 | 4,500 |
| 2026-08-07 | 39,000.00 | 39,150.00 | 39,000.00 | 39,150.00 | 39,150.00 | 11,500 |
| 2026-08-06 | 38,950.00 | 39,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | 5,900 |
| 2026-08-05 | 38,600.00 | 39,000.00 | 38,600.00 | 39,000.00 | 39,000.00 | 4,900 |
| 2026-08-04 | 38,500.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 14,900 |
| 2026-08-03 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 6,100 |
| 2026-07-31 | 38,500.00 | 38,900.00 | 38,400.00 | 38,500.00 | 38,500.00 | 17,500 |
| 2026-07-30 | 38,400.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 9,900 |
| 2026-07-29 | 38,500.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 3,500 |
| 2026-07-28 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 4,400 |
| 2026-07-27 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 3,000 |
| 2026-07-24 | 38,850.00 | 38,850.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,000 |
| 2026-07-23 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1,100 |
| 2026-07-22 | 38,550.00 | 38,700.00 | 38,050.00 | 38,700.00 | 38,700.00 | 4,400 |
| 2026-07-21 | 38,650.00 | 38,650.00 | 38,350.00 | 38,400.00 | 38,400.00 | 5,400 |
| 2026-07-20 | 38,600.00 | 38,800.00 | 38,600.00 | 38,650.00 | 38,650.00 | 700 |
| 2026-07-17 | 38,700.00 | 38,700.00 | 38,350.00 | 38,550.00 | 38,550.00 | 6,900 |
| 2026-07-16 | 38,600.00 | 39,150.00 | 38,500.00 | 38,650.00 | 38,650.00 | 23,100 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 1,000.0000 VND |
| 2025-11-13 | 2,000.0000 VND |
| 2025-08-14 | 2,000.0000 VND |
| 2025-01-08 | 1,500.0000 VND |
| 2024-09-17 | 2,000.0000 VND |
| 2024-05-23 | 1,500.0000 VND |
| 2023-10-24 | 1,000.0000 VND |
| 2023-07-17 | 2,500.0000 VND |
| 2023-02-20 | 1,000.0000 VND |
| 2022-09-20 | 2,500.0000 VND |
| 2022-02-18 | 1,000.0000 VND |
| 2021-10-22 | 2,500.0000 VND |
| 2020-12-22 | 1,000.0000 VND |
| 2020-10-28 | 2,500.0000 VND |
| 2019-11-22 | 3,500.0000 VND |
| 2019-04-19 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.