Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	36,700.00	37,000.00	36,700.00	36,700.00	28,498.18	2,300
2023-11-13	36,700.00	37,000.00	36,000.00	36,700.00	28,498.18	1,800
2023-11-10	37,000.00	37,000.00	36,000.00	36,700.00	28,498.18	12,400
2023-11-09	36,500.00	37,000.00	36,400.00	37,000.00	28,731.13	5,900
2023-11-08	36,000.00	36,600.00	36,000.00	36,600.00	28,420.53	2,700
2023-11-07	36,000.00	36,600.00	36,000.00	36,600.00	28,420.53	600
2023-11-06	36,750.00	36,800.00	36,000.00	36,600.00	28,420.53	17,400
2023-11-03	36,700.00	36,800.00	36,700.00	36,750.00	28,537.00	3,300
2023-11-02	36,950.00	36,950.00	36,000.00	36,800.00	28,575.83	8,100
2023-11-01	36,500.00	36,500.00	35,700.00	36,000.00	27,954.62	15,400
2023-10-31	37,000.00	37,000.00	36,000.00	36,500.00	28,342.87	9,100
2023-10-30	37,500.00	37,500.00	36,500.00	36,500.00	28,342.87	11,000
2023-10-27	37,000.00	37,000.00	36,200.00	37,000.00	28,731.13	600
2023-10-26	37,500.00	37,500.00	36,200.00	37,000.00	28,731.13	3,900
2023-10-25	37,500.00	37,500.00	36,150.00	37,500.00	29,119.39	3,000
2023-10-24	37,300.00	38,000.00	36,000.00	37,500.00	29,119.39	6,400
2023-10-23	38,000.00	38,000.00	38,000.00	38,000.00	28,731.13	500
2023-10-20	37,500.00	38,000.00	37,500.00	38,000.00	28,731.13	4,300
2023-10-19	38,000.00	38,000.00	37,500.00	37,500.00	28,353.09	1,800
2023-10-18	38,500.00	38,500.00	37,700.00	38,000.00	28,731.13	3,200
2023-10-17	38,000.00	38,200.00	38,000.00	38,200.00	28,882.35	16,200
2023-10-16	38,000.00	38,000.00	37,500.00	38,000.00	28,731.13	3,200
2023-10-13	38,000.00	38,000.00	38,000.00	38,000.00	28,731.13	16,000
2023-10-12	38,100.00	38,100.00	38,000.00	38,000.00	28,731.13	1,500
2023-10-11	38,300.00	38,300.00	38,000.00	38,100.00	28,806.74	2,100
2023-10-10	38,000.00	38,300.00	37,400.00	38,300.00	28,957.96	34,900
2023-10-09	38,000.00	38,000.00	37,300.00	38,000.00	28,731.13	7,100
2023-10-06	38,000.00	38,300.00	38,000.00	38,000.00	28,731.13	700
2023-10-05	37,950.00	38,000.00	37,800.00	37,950.00	28,693.33	14,900
2023-10-04	37,650.00	38,000.00	37,450.00	37,950.00	28,693.33	58,800
2023-10-03	37,500.00	37,900.00	37,500.00	37,650.00	28,466.50	1,300
2023-10-02	37,900.00	37,900.00	37,850.00	37,900.00	28,655.52	400
2023-09-29	37,950.00	37,950.00	37,900.00	37,900.00	28,655.52	2,800
2023-09-28	37,850.00	37,900.00	37,700.00	37,900.00	28,655.52	3,500
2023-09-27	37,750.00	37,750.00	37,750.00	37,750.00	28,542.11	400
2023-09-26	38,100.00	38,100.00	37,750.00	37,750.00	28,542.11	2,300
2023-09-25	38,000.00	38,000.00	37,500.00	37,500.00	28,353.09	13,700
2023-09-22	37,800.00	37,800.00	37,200.00	37,700.00	28,504.31	500
2023-09-21	38,000.00	38,000.00	37,800.00	37,800.00	28,579.92	1,100
2023-09-20	38,000.00	38,000.00	38,000.00	38,000.00	28,731.13	100
2023-09-19	38,000.00	38,000.00	37,500.00	37,700.00	28,504.31	3,000
2023-09-18	37,800.00	37,900.00	37,700.00	37,900.00	28,655.52	3,200
2023-09-15	38,000.00	38,000.00	37,900.00	38,000.00	28,731.13	2,600
2023-09-14	37,950.00	38,300.00	37,600.00	38,000.00	28,731.13	7,200
2023-09-13	37,950.00	38,150.00	37,900.00	38,100.00	28,806.74	24,900
2023-09-12	37,200.00	38,000.00	37,000.00	38,000.00	28,731.13	15,300
2023-09-11	38,000.00	38,000.00	38,000.00	38,000.00	28,731.13	1,400
2023-09-08	37,500.00	38,300.00	37,100.00	38,100.00	28,806.74	10,700
2023-09-07	36,750.00	38,100.00	36,750.00	37,900.00	28,655.52	4,800
2023-09-05	38,200.00	38,400.00	38,200.00	38,200.00	28,882.35	2,800
2023-08-31	38,450.00	38,450.00	38,400.00	38,400.00	29,033.57	400
2023-08-30	38,000.00	38,300.00	38,000.00	38,250.00	28,920.15	2,200
2023-08-29	37,700.00	37,900.00	37,600.00	37,800.00	28,579.92	10,000
2023-08-28	37,400.00	37,600.00	37,400.00	37,600.00	28,428.70	10,400
2023-08-25	37,400.00	37,400.00	37,300.00	37,400.00	28,277.48	600
2023-08-24	37,000.00	37,300.00	37,000.00	37,300.00	28,201.88	2,100
2023-08-23	37,300.00	37,300.00	37,000.00	37,100.00	28,050.66	700
2023-08-22	37,100.00	37,200.00	36,600.00	37,000.00	27,975.05	5,200
2023-08-21	37,300.00	37,400.00	37,050.00	37,100.00	28,050.66	2,200
2023-08-18	37,200.00	37,500.00	36,500.00	37,050.00	28,012.85	48,900

← NewerPage 13 of 21 · 1,238 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.