Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 37,000.00 | 37,500.00 | 36,800.00 | 37,000.00 | 29,903.83 | 82,100 |
| 2024-08-06 | 37,900.00 | 37,900.00 | 37,000.00 | 37,000.00 | 29,903.83 | 39,000 |
| 2024-08-05 | 37,400.00 | 37,600.00 | 37,000.00 | 37,500.00 | 30,307.94 | 40,000 |
| 2024-08-02 | 37,500.00 | 38,000.00 | 37,200.00 | 38,000.00 | 30,712.04 | 12,900 |
| 2024-08-01 | 38,200.00 | 38,200.00 | 37,600.00 | 38,000.00 | 30,712.04 | 700 |
| 2024-07-31 | 38,000.00 | 38,200.00 | 38,000.00 | 38,200.00 | 30,873.69 | 5,100 |
| 2024-07-30 | 37,500.00 | 38,300.00 | 37,500.00 | 38,200.00 | 30,873.69 | 36,200 |
| 2024-07-29 | 37,450.00 | 38,000.00 | 37,450.00 | 37,500.00 | 30,307.94 | 5,300 |
| 2024-07-26 | 37,700.00 | 37,700.00 | 37,000.00 | 37,450.00 | 30,267.53 | 15,400 |
| 2024-07-25 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 29,903.83 | 13,200 |
| 2024-07-24 | 37,500.00 | 37,800.00 | 37,000.00 | 37,700.00 | 30,469.58 | 30,500 |
| 2024-07-23 | 37,800.00 | 37,800.00 | 37,600.00 | 37,800.00 | 30,550.40 | 23,800 |
| 2024-07-22 | 37,800.00 | 37,900.00 | 37,700.00 | 37,800.00 | 30,550.40 | 13,200 |
| 2024-07-19 | 38,600.00 | 38,600.00 | 37,800.00 | 37,800.00 | 30,550.40 | 13,100 |
| 2024-07-18 | 38,000.00 | 38,000.00 | 37,500.00 | 37,900.00 | 30,631.22 | 6,200 |
| 2024-07-17 | 38,350.00 | 38,400.00 | 38,000.00 | 38,000.00 | 30,712.04 | 50,600 |
| 2024-07-16 | 38,500.00 | 38,500.00 | 38,300.00 | 38,500.00 | 31,116.15 | 700 |
| 2024-07-15 | 38,600.00 | 38,600.00 | 38,000.00 | 38,500.00 | 31,116.15 | 11,000 |
| 2024-07-12 | 38,850.00 | 38,850.00 | 38,500.00 | 38,500.00 | 31,116.15 | 2,500 |
| 2024-07-11 | 38,700.00 | 38,700.00 | 38,400.00 | 38,400.00 | 31,035.33 | 1,700 |
| 2024-07-10 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 31,277.79 | 100 |
| 2024-07-09 | 38,700.00 | 38,700.00 | 38,600.00 | 38,700.00 | 31,277.79 | 1,000 |
| 2024-07-08 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 31,277.79 | 2,800 |
| 2024-07-05 | 38,800.00 | 38,800.00 | 38,150.00 | 38,700.00 | 31,277.79 | 5,000 |
| 2024-07-04 | 38,700.00 | 38,800.00 | 38,600.00 | 38,800.00 | 31,358.61 | 3,300 |
| 2024-07-03 | 38,800.00 | 38,900.00 | 38,600.00 | 38,600.00 | 31,196.97 | 9,900 |
| 2024-07-02 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 31,358.61 | 2,500 |
| 2024-07-01 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 31,358.61 | 2,100 |
| 2024-06-28 | 39,000.00 | 39,000.00 | 38,000.00 | 38,800.00 | 31,358.61 | 6,900 |
| 2024-06-27 | 39,000.00 | 39,000.00 | 38,900.00 | 39,000.00 | 31,520.26 | 7,100 |
| 2024-06-26 | 38,900.00 | 39,100.00 | 38,900.00 | 39,100.00 | 31,601.08 | 21,800 |
| 2024-06-25 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 31,439.43 | 1,200 |
| 2024-06-24 | 38,600.00 | 39,000.00 | 38,500.00 | 38,900.00 | 31,439.43 | 17,700 |
| 2024-06-21 | 38,600.00 | 38,900.00 | 38,600.00 | 38,900.00 | 31,439.43 | 26,900 |
| 2024-06-20 | 38,950.00 | 38,950.00 | 38,600.00 | 38,900.00 | 31,439.43 | 2,100 |
| 2024-06-19 | 39,000.00 | 39,000.00 | 38,600.00 | 38,950.00 | 31,479.85 | 2,100 |
| 2024-06-18 | 39,000.00 | 39,100.00 | 38,600.00 | 39,050.00 | 31,560.67 | 25,900 |
| 2024-06-17 | 38,800.00 | 39,000.00 | 38,600.00 | 39,000.00 | 31,520.26 | 7,000 |
| 2024-06-14 | 38,600.00 | 38,900.00 | 38,600.00 | 38,800.00 | 31,358.61 | 4,200 |
| 2024-06-13 | 38,050.00 | 39,000.00 | 38,050.00 | 39,000.00 | 31,520.26 | 15,800 |
| 2024-06-12 | 39,000.00 | 39,000.00 | 38,500.00 | 39,000.00 | 31,520.26 | 4,600 |
| 2024-06-11 | 39,000.00 | 39,000.00 | 38,500.00 | 39,000.00 | 31,520.26 | 16,000 |
| 2024-06-10 | 38,800.00 | 39,000.00 | 38,800.00 | 38,900.00 | 31,439.43 | 20,600 |
| 2024-06-07 | 38,800.00 | 38,800.00 | 38,550.00 | 38,800.00 | 31,358.61 | 19,300 |
| 2024-06-06 | 38,650.00 | 38,900.00 | 38,500.00 | 38,750.00 | 31,318.20 | 15,700 |
| 2024-06-05 | 37,900.00 | 39,000.00 | 37,900.00 | 38,600.00 | 31,196.97 | 51,300 |
| 2024-06-04 | 38,000.00 | 38,000.00 | 37,600.00 | 37,900.00 | 30,631.22 | 4,800 |
| 2024-06-03 | 37,600.00 | 38,000.00 | 37,600.00 | 37,800.00 | 30,550.40 | 2,800 |
| 2024-05-31 | 37,500.00 | 37,600.00 | 37,300.00 | 37,500.00 | 30,307.94 | 25,300 |
| 2024-05-30 | 37,500.00 | 37,500.00 | 37,400.00 | 37,500.00 | 30,307.94 | 11,900 |
| 2024-05-29 | 37,400.00 | 37,500.00 | 37,400.00 | 37,500.00 | 30,307.94 | 1,000 |
| 2024-05-28 | 37,400.00 | 37,500.00 | 37,200.00 | 37,400.00 | 30,227.12 | 16,200 |
| 2024-05-27 | 37,400.00 | 37,550.00 | 37,200.00 | 37,400.00 | 30,227.12 | 2,800 |
| 2024-05-24 | 37,100.00 | 37,700.00 | 37,100.00 | 37,400.00 | 30,227.12 | 4,700 |
| 2024-05-23 | 36,950.00 | 37,450.00 | 36,900.00 | 37,100.00 | 29,984.65 | 8,000 |
| 2024-05-22 | 38,400.00 | 38,500.00 | 38,150.00 | 38,250.00 | 29,701.78 | 25,100 |
| 2024-05-21 | 38,400.00 | 38,400.00 | 38,200.00 | 38,400.00 | 29,818.26 | 30,300 |
| 2024-05-20 | 38,200.00 | 38,350.00 | 38,150.00 | 38,350.00 | 29,779.43 | 47,800 |
| 2024-05-17 | 38,150.00 | 38,150.00 | 38,050.00 | 38,150.00 | 29,624.13 | 22,800 |
| 2024-05-16 | 38,100.00 | 38,200.00 | 38,000.00 | 38,150.00 | 29,624.13 | 43,000 |
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.