Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	700
2023-05-24	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	200
2023-05-23	39,200.00	39,200.00	37,000.00	37,000.00	26,217.82	4,500
2023-05-22	39,400.00	39,400.00	39,200.00	39,200.00	27,776.72	200
2023-05-19	39,000.00	39,000.00	38,650.00	39,000.00	27,635.00	4,800
2023-05-18	39,000.00	39,500.00	38,600.00	39,000.00	27,635.00	6,600
2023-05-17	38,900.00	39,200.00	38,900.00	39,000.00	27,635.00	58,800
2023-05-16	39,000.00	39,000.00	38,900.00	38,900.00	27,564.14	21,400
2023-05-15	39,400.00	39,400.00	38,900.00	39,000.00	27,635.00	82,400
2023-05-12	39,500.00	39,500.00	39,500.00	39,500.00	27,989.30	200
2023-05-10	39,000.00	39,500.00	39,000.00	39,500.00	27,989.30	2,900
2023-05-09	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	4,900
2023-05-08	40,000.00	40,000.00	38,950.00	39,000.00	27,635.00	13,000
2023-05-05	39,000.00	39,000.00	39,000.00	39,000.00	27,635.00	58,600
2023-05-04	39,800.00	39,800.00	39,000.00	39,000.00	27,635.00	25,000
2023-04-28	40,000.00	40,000.00	39,700.00	40,000.00	28,343.59	26,700
2023-04-27	41,000.00	41,000.00	39,600.00	40,000.00	28,343.59	28,800
2023-04-26	40,000.00	40,600.00	40,000.00	40,300.00	28,556.17	12,300
2023-04-25	40,600.00	40,600.00	40,600.00	40,600.00	28,768.75	15,300
2023-04-24	40,200.00	40,900.00	40,200.00	40,900.00	28,981.32	500
2023-04-21	40,500.00	41,000.00	40,000.00	40,100.00	28,414.45	4,600
2023-04-20	40,000.00	40,500.00	40,000.00	40,400.00	28,627.03	32,000
2023-04-19	39,500.00	40,800.00	39,500.00	40,500.00	28,697.89	20,600
2023-04-18	40,500.00	41,000.00	40,500.00	41,000.00	29,052.18	3,000
2023-04-17	40,500.00	41,000.00	40,000.00	41,000.00	29,052.18	1,200
2023-04-14	41,000.00	41,000.00	40,500.00	41,000.00	29,052.18	5,500
2023-04-13	40,500.00	41,000.00	40,500.00	41,000.00	29,052.18	1,800
2023-04-12	41,300.00	41,300.00	40,700.00	41,000.00	29,052.18	13,700
2023-04-11	41,300.00	41,300.00	40,700.00	41,300.00	29,264.76	9,100
2023-04-10	41,100.00	41,350.00	41,000.00	41,300.00	29,264.76	9,800
2023-04-07	41,300.00	41,450.00	41,050.00	41,450.00	29,371.05	21,800
2023-04-06	41,300.00	41,300.00	41,000.00	41,000.00	29,052.18	2,300
2023-04-05	41,300.00	41,300.00	41,000.00	41,000.00	29,052.18	7,000
2023-04-04	41,350.00	41,350.00	40,650.00	41,000.00	29,052.18	14,900
2023-04-03	41,350.00	41,350.00	41,300.00	41,350.00	29,300.19	3,800
2023-03-31	41,300.00	41,350.00	41,300.00	41,350.00	29,300.19	300
2023-03-30	41,350.00	41,350.00	40,650.00	41,300.00	29,264.76	1,000
2023-03-29	41,300.00	41,300.00	41,300.00	41,300.00	29,264.76	200
2023-03-28	41,500.00	41,600.00	41,300.00	41,300.00	29,264.76	6,400
2023-03-27	41,400.00	41,600.00	41,400.00	41,600.00	29,477.34	4,300
2023-03-24	41,850.00	41,850.00	41,000.00	41,400.00	29,335.62	2,000
2023-03-23	41,100.00	41,100.00	41,100.00	41,100.00	29,123.04	1,600
2023-03-22	41,100.00	41,200.00	41,100.00	41,100.00	29,123.04	2,500
2023-03-21	41,400.00	41,400.00	40,550.00	41,200.00	29,193.90	1,700
2023-03-20	41,500.00	41,500.00	41,200.00	41,200.00	29,193.90	1,500
2023-03-17	41,350.00	41,800.00	41,350.00	41,400.00	29,335.62	1,600
2023-03-16	41,400.00	41,400.00	41,400.00	41,400.00	29,335.62	600
2023-03-15	41,400.00	41,500.00	41,400.00	41,400.00	29,335.62	6,500
2023-03-14	41,500.00	41,500.00	41,200.00	41,400.00	29,335.62	4,300
2023-03-13	41,000.00	41,500.00	41,000.00	41,400.00	29,335.62	4,100
2023-03-10	41,500.00	41,500.00	41,500.00	41,500.00	29,406.48	13,000
2023-03-09	41,500.00	41,500.00	41,500.00	41,500.00	29,406.48	100
2023-03-08	41,500.00	41,700.00	41,200.00	41,500.00	29,406.48	77,200
2023-03-07	41,500.00	41,700.00	41,500.00	41,500.00	29,406.48	35,500
2023-03-06	42,000.00	42,000.00	41,500.00	41,500.00	29,406.48	17,900
2023-03-03	41,500.00	41,500.00	41,500.00	41,500.00	29,406.48	13,800
2023-03-02	41,500.00	41,500.00	41,300.00	41,500.00	29,406.48	10,000
2023-03-01	41,450.00	41,500.00	41,450.00	41,500.00	29,406.48	300
2023-02-28	41,650.00	41,650.00	41,500.00	41,500.00	29,406.48	300
2023-02-24	41,000.00	41,700.00	40,500.00	41,700.00	29,548.20	4,400

← NewerPage 15 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.