Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	37,050.00	37,050.00	36,000.00	36,800.00	28,575.83	12,700
2024-02-06	37,400.00	37,400.00	36,500.00	36,800.00	28,575.83	17,600
2024-02-05	37,400.00	37,400.00	37,200.00	37,400.00	29,041.74	1,300
2024-02-02	37,200.00	37,400.00	37,200.00	37,400.00	29,041.74	9,700
2024-02-01	37,500.00	37,500.00	37,000.00	37,400.00	29,041.74	9,300
2024-01-31	37,500.00	37,500.00	37,250.00	37,500.00	29,119.39	7,300
2024-01-30	37,000.00	37,700.00	37,000.00	37,500.00	29,119.39	15,500
2024-01-29	37,700.00	38,000.00	37,300.00	37,600.00	29,197.04	19,000
2024-01-26	37,500.00	37,700.00	37,400.00	37,700.00	29,274.70	2,100
2024-01-25	37,800.00	37,800.00	37,500.00	37,500.00	29,119.39	800
2024-01-24	37,800.00	37,800.00	37,400.00	37,700.00	29,274.70	9,300
2024-01-23	38,000.00	38,000.00	37,500.00	37,800.00	29,352.35	21,600
2024-01-22	37,800.00	38,000.00	37,500.00	37,900.00	29,430.00	28,000
2024-01-19	37,500.00	37,500.00	37,300.00	37,500.00	29,119.39	5,400
2024-01-18	37,500.00	37,700.00	37,500.00	37,500.00	29,119.39	1,600
2024-01-17	37,500.00	38,900.00	37,500.00	37,500.00	29,119.39	2,400
2024-01-16	37,500.00	37,500.00	37,500.00	37,500.00	29,119.39	2,100
2024-01-15	37,100.00	37,900.00	37,100.00	37,500.00	29,119.39	16,400
2024-01-12	37,000.00	37,200.00	36,600.00	37,000.00	28,731.13	6,600
2024-01-11	37,150.00	37,150.00	36,850.00	37,000.00	28,731.13	10,500
2024-01-10	37,050.00	37,050.00	36,850.00	36,850.00	28,614.66	4,000
2024-01-09	37,000.00	37,000.00	36,600.00	36,900.00	28,653.48	28,400
2024-01-08	37,000.00	37,100.00	37,000.00	37,000.00	28,731.13	2,700
2024-01-05	37,000.00	37,200.00	34,550.00	37,000.00	28,731.13	37,600
2024-01-04	37,000.00	37,300.00	37,000.00	37,100.00	28,808.78	1,300
2024-01-03	37,000.00	37,200.00	37,000.00	37,000.00	28,731.13	8,200
2024-01-02	36,700.00	37,100.00	36,700.00	36,900.00	28,653.48	9,200
2023-12-29	37,000.00	37,100.00	36,400.00	37,000.00	28,731.13	9,100
2023-12-28	36,400.00	36,600.00	36,350.00	36,350.00	28,226.40	5,700
2023-12-27	36,450.00	36,600.00	36,400.00	36,400.00	28,265.22	8,200
2023-12-26	36,500.00	37,200.00	36,400.00	36,400.00	28,265.22	8,700
2023-12-25	36,700.00	37,000.00	36,300.00	36,400.00	28,265.22	9,500
2023-12-22	36,950.00	36,950.00	36,750.00	36,750.00	28,537.00	2,200
2023-12-21	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	900
2023-12-20	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	100
2023-12-19	37,200.00	37,200.00	36,200.00	37,000.00	28,731.13	4,000
2023-12-18	37,000.00	37,200.00	36,150.00	36,150.00	28,071.09	900
2023-12-15	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	200
2023-12-14	37,000.00	37,200.00	37,000.00	37,000.00	28,731.13	900
2023-12-13	37,200.00	37,200.00	36,800.00	37,000.00	28,731.13	4,500
2023-12-12	37,200.00	37,200.00	37,200.00	37,200.00	28,886.44	300
2023-12-11	37,000.00	37,200.00	37,000.00	37,200.00	28,886.44	6,600
2023-12-08	37,000.00	37,000.00	36,900.00	37,000.00	28,731.13	6,300
2023-12-07	36,100.00	37,000.00	36,100.00	37,000.00	28,731.13	700
2023-12-06	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	1,700
2023-12-05	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	2,500
2023-12-04	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	1,300
2023-12-01	36,900.00	37,000.00	36,900.00	36,950.00	28,692.31	3,700
2023-11-30	37,000.00	37,000.00	36,900.00	36,900.00	28,653.48	2,800
2023-11-29	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	7,300
2023-11-28	37,000.00	37,000.00	35,500.00	37,000.00	28,731.13	6,400
2023-11-27	36,800.00	37,000.00	36,800.00	36,900.00	28,653.48	800
2023-11-24	36,900.00	36,900.00	36,100.00	36,800.00	28,575.83	4,700
2023-11-23	37,000.00	37,200.00	36,700.00	36,700.00	28,498.18	10,300
2023-11-22	36,800.00	37,000.00	36,800.00	36,900.00	28,653.48	8,100
2023-11-21	37,000.00	37,000.00	37,000.00	37,000.00	28,731.13	2,600
2023-11-20	37,000.00	37,000.00	36,000.00	36,900.00	28,653.48	7,200
2023-11-17	37,000.00	37,200.00	36,800.00	37,000.00	28,731.13	5,300
2023-11-16	36,900.00	37,000.00	36,700.00	37,000.00	28,731.13	10,200
2023-11-15	36,700.00	37,000.00	36,700.00	37,000.00	28,731.13	5,300

← NewerPage 12 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.