Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	37,900.00	38,100.00	37,900.00	38,000.00	29,507.65	30,400
2024-05-14	37,900.00	37,900.00	37,700.00	37,800.00	29,352.35	7,500
2024-05-13	37,900.00	38,100.00	37,800.00	37,900.00	29,430.00	20,400
2024-05-10	38,000.00	38,000.00	37,800.00	37,900.00	29,430.00	4,300
2024-05-09	38,000.00	38,000.00	37,600.00	37,900.00	29,430.00	12,000
2024-05-08	37,500.00	38,400.00	37,500.00	37,750.00	29,313.52	25,900
2024-05-07	37,500.00	37,500.00	37,300.00	37,500.00	29,119.39	15,300
2024-05-06	37,700.00	37,700.00	37,100.00	37,300.00	28,964.09	48,800
2024-05-03	37,300.00	37,900.00	37,300.00	37,900.00	29,430.00	17,800
2024-05-02	37,200.00	37,300.00	37,200.00	37,300.00	28,964.09	8,300
2024-04-26	37,200.00	37,200.00	37,000.00	37,200.00	28,886.44	15,300
2024-04-25	37,350.00	37,350.00	37,100.00	37,250.00	28,925.26	6,500
2024-04-24	37,200.00	37,400.00	37,200.00	37,350.00	29,002.91	37,100
2024-04-23	37,400.00	37,400.00	36,700.00	37,200.00	28,886.44	16,100
2024-04-22	37,400.00	37,400.00	37,300.00	37,400.00	29,041.74	7,500
2024-04-19	37,400.00	37,400.00	37,100.00	37,400.00	29,041.74	12,700
2024-04-17	37,300.00	37,500.00	36,700.00	37,400.00	29,041.74	19,600
2024-04-16	37,200.00	37,500.00	36,100.00	37,500.00	29,119.39	11,800
2024-04-15	37,400.00	37,600.00	37,200.00	37,250.00	28,925.26	3,900
2024-04-12	37,600.00	37,600.00	37,200.00	37,400.00	29,041.74	700
2024-04-11	37,600.00	37,600.00	37,600.00	37,600.00	29,197.04	100
2024-04-10	37,600.00	37,600.00	37,450.00	37,600.00	29,197.04	2,600
2024-04-09	37,600.00	37,600.00	37,500.00	37,600.00	29,197.04	13,300
2024-04-08	37,500.00	37,700.00	37,400.00	37,500.00	29,119.39	7,000
2024-04-05	37,500.00	37,500.00	37,000.00	37,500.00	29,119.39	7,200
2024-04-04	37,500.00	37,500.00	37,300.00	37,400.00	29,041.74	65,000
2024-04-03	37,600.00	37,600.00	36,650.00	37,500.00	29,119.39	79,400
2024-04-02	36,900.00	37,700.00	36,900.00	37,600.00	29,197.04	6,400
2024-04-01	37,600.00	37,600.00	37,400.00	37,600.00	29,197.04	6,700
2024-03-29	37,600.00	37,600.00	37,500.00	37,600.00	29,197.04	2,600
2024-03-28	38,000.00	38,000.00	37,500.00	37,600.00	29,197.04	16,700
2024-03-27	37,800.00	37,800.00	37,500.00	37,600.00	29,197.04	17,700
2024-03-26	37,500.00	37,900.00	37,500.00	37,500.00	29,119.39	3,500
2024-03-25	37,200.00	37,500.00	37,200.00	37,500.00	29,119.39	21,400
2024-03-22	36,800.00	37,200.00	36,800.00	37,200.00	28,886.44	26,100
2024-03-21	36,950.00	37,000.00	36,950.00	37,000.00	28,731.13	3,800
2024-03-20	36,900.00	37,000.00	36,900.00	36,950.00	28,692.31	2,000
2024-03-19	36,800.00	36,900.00	36,700.00	36,900.00	28,653.48	23,900
2024-03-18	36,800.00	36,800.00	36,800.00	36,800.00	28,575.83	90,100
2024-03-15	36,800.00	36,800.00	36,800.00	36,800.00	28,575.83	31,600
2024-03-14	36,900.00	36,900.00	36,700.00	36,700.00	28,498.18	1,600
2024-03-13	36,900.00	37,000.00	36,800.00	36,800.00	28,575.83	4,200
2024-03-12	36,900.00	36,900.00	36,800.00	36,900.00	28,653.48	212,400
2024-03-11	36,600.00	37,000.00	36,600.00	36,800.00	28,575.83	9,100
2024-03-08	36,650.00	36,650.00	36,550.00	36,600.00	28,420.53	2,400
2024-03-07	36,850.00	36,850.00	36,600.00	36,800.00	28,575.83	22,400
2024-03-06	36,550.00	36,800.00	36,550.00	36,800.00	28,575.83	1,500
2024-03-05	36,650.00	37,000.00	36,550.00	36,600.00	28,420.53	3,100
2024-03-04	36,650.00	36,650.00	36,650.00	36,650.00	28,459.35	66,900
2024-03-01	36,700.00	36,700.00	36,500.00	36,650.00	28,459.35	4,100
2024-02-29	36,700.00	36,800.00	36,600.00	36,600.00	28,420.53	3,800
2024-02-28	36,500.00	36,700.00	36,000.00	36,500.00	28,342.87	22,800
2024-02-27	36,400.00	36,800.00	36,000.00	36,700.00	28,498.18	31,800
2024-02-23	36,800.00	36,800.00	36,350.00	36,800.00	28,575.83	600
2024-02-22	36,800.00	36,800.00	36,000.00	36,800.00	28,575.83	2,500
2024-02-21	37,000.00	37,000.00	36,500.00	36,700.00	28,498.18	3,300
2024-02-20	36,700.00	36,800.00	36,000.00	36,800.00	28,575.83	31,700
2024-02-19	36,700.00	36,800.00	36,700.00	36,800.00	28,575.83	10,800
2024-02-16	36,800.00	36,800.00	36,600.00	36,700.00	28,498.18	1,300
2024-02-15	36,800.00	36,800.00	36,400.00	36,800.00	28,575.83	10,100

← NewerPage 11 of 21 · 1,235 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.