Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	37,200.00	37,500.00	36,500.00	37,050.00	28,012.85	48,900
2023-08-17	37,500.00	37,500.00	37,200.00	37,500.00	28,353.09	11,100
2023-08-16	37,200.00	37,600.00	37,200.00	37,500.00	28,353.09	1,600
2023-08-15	37,500.00	38,000.00	37,500.00	37,500.00	28,353.09	8,500
2023-08-14	38,000.00	38,000.00	37,400.00	37,500.00	28,353.09	3,000
2023-08-11	37,000.00	37,500.00	37,000.00	37,350.00	28,239.68	5,900
2023-08-10	37,100.00	37,400.00	37,100.00	37,350.00	28,239.68	11,000
2023-08-09	37,500.00	37,500.00	37,200.00	37,400.00	28,277.48	6,200
2023-08-08	37,300.00	37,600.00	37,250.00	37,500.00	28,353.09	14,400
2023-08-07	37,250.00	37,400.00	37,200.00	37,250.00	28,164.07	16,200
2023-08-04	36,900.00	37,200.00	36,900.00	37,200.00	28,126.27	27,000
2023-08-03	36,800.00	36,900.00	36,700.00	36,850.00	27,861.64	12,000
2023-08-02	36,800.00	36,800.00	36,700.00	36,800.00	27,823.83	7,800
2023-08-01	36,800.00	36,800.00	36,700.00	36,800.00	27,823.83	11,700
2023-07-31	36,750.00	36,900.00	36,600.00	36,650.00	27,710.42	15,700
2023-07-28	36,450.00	36,550.00	36,200.00	36,550.00	27,634.81	23,200
2023-07-27	35,800.00	36,200.00	35,800.00	36,100.00	27,294.58	28,900
2023-07-26	36,200.00	36,200.00	36,050.00	36,100.00	27,294.58	14,600
2023-07-25	36,400.00	36,400.00	36,100.00	36,200.00	27,370.18	9,300
2023-07-24	36,500.00	36,500.00	36,100.00	36,200.00	27,370.18	4,700
2023-07-21	36,400.00	36,500.00	36,100.00	36,500.00	27,597.01	6,700
2023-07-20	36,550.00	36,550.00	36,100.00	36,500.00	27,597.01	17,700
2023-07-19	36,300.00	37,000.00	36,300.00	36,550.00	27,634.81	20,500
2023-07-18	37,100.00	37,100.00	36,800.00	37,000.00	27,975.05	15,000
2023-07-17	37,500.00	37,500.00	36,850.00	37,000.00	27,975.05	35,900
2023-07-14	40,000.00	40,000.00	39,550.00	39,800.00	28,201.88	125,300
2023-07-13	39,800.00	40,000.00	39,700.00	39,950.00	28,308.16	37,200
2023-07-12	39,600.00	39,700.00	39,500.00	39,600.00	28,060.16	74,300
2023-07-11	39,500.00	39,800.00	39,450.00	39,450.00	27,953.87	203,200
2023-07-10	39,000.00	39,800.00	39,000.00	39,800.00	28,201.88	56,100
2023-07-07	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	400
2023-07-06	38,400.00	39,500.00	38,400.00	39,000.00	27,635.00	16,900
2023-07-05	39,000.00	39,000.00	38,900.00	39,000.00	27,635.00	9,400
2023-07-04	38,700.00	39,200.00	38,700.00	39,000.00	27,635.00	21,800
2023-07-03	39,000.00	39,100.00	38,100.00	39,100.00	27,705.86	27,000
2023-06-30	38,800.00	39,000.00	38,800.00	39,000.00	27,635.00	2,000
2023-06-29	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	4,600
2023-06-28	39,000.00	39,500.00	38,700.00	39,000.00	27,635.00	11,500
2023-06-27	39,000.00	39,500.00	39,000.00	39,000.00	27,635.00	5,200
2023-06-26	39,000.00	39,000.00	38,700.00	39,000.00	27,635.00	11,900
2023-06-23	38,500.00	38,700.00	38,200.00	38,400.00	27,209.85	34,800
2023-06-22	38,900.00	39,000.00	38,500.00	38,500.00	27,280.71	27,700
2023-06-21	39,000.00	39,000.00	38,500.00	38,700.00	27,422.43	22,900
2023-06-20	38,500.00	38,550.00	38,500.00	38,500.00	27,280.71	13,300
2023-06-19	38,900.00	39,000.00	37,000.00	38,500.00	27,280.71	4,500
2023-06-16	39,000.00	39,000.00	38,500.00	38,600.00	27,351.57	17,800
2023-06-15	38,500.00	38,700.00	38,500.00	38,500.00	27,280.71	14,100
2023-06-14	39,500.00	39,500.00	38,500.00	38,500.00	27,280.71	7,900
2023-06-13	38,600.00	39,000.00	38,000.00	38,500.00	27,280.71	8,500
2023-06-12	39,700.00	39,700.00	39,000.00	39,000.00	27,635.00	500
2023-06-09	38,500.00	39,500.00	38,400.00	39,000.00	27,635.00	15,900
2023-06-08	39,500.00	39,500.00	39,500.00	39,500.00	27,989.30	100
2023-06-07	39,000.00	39,500.00	38,000.00	39,000.00	27,635.00	10,400
2023-06-06	39,000.00	39,000.00	38,000.00	39,000.00	27,635.00	1,300
2023-06-05	40,000.00	40,000.00	39,000.00	39,000.00	27,635.00	13,800
2023-06-02	39,100.00	39,100.00	39,100.00	39,100.00	27,705.86	200
2023-06-01	39,000.00	39,050.00	38,500.00	38,900.00	27,564.14	16,700
2023-05-31	38,600.00	39,000.00	38,500.00	38,500.00	27,280.71	11,300
2023-05-30	39,000.00	39,000.00	38,600.00	39,000.00	27,635.00	27,500
2023-05-29	39,000.00	39,050.00	39,000.00	39,000.00	27,635.00	400

← NewerPage 14 of 21 · 1,239 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.