Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	41,000.00	41,800.00	41,000.00	41,700.00	29,548.20	5,300
2023-02-22	42,500.00	42,500.00	41,600.00	42,000.00	29,760.77	9,600
2023-02-21	42,000.00	44,300.00	41,800.00	41,800.00	29,619.06	9,500
2023-02-20	41,500.00	41,500.00	41,450.00	41,500.00	29,406.48	3,900
2023-02-17	42,000.00	42,150.00	41,500.00	42,150.00	29,158.47	400
2023-02-16	42,050.00	42,050.00	42,000.00	42,000.00	29,054.70	600
2023-02-15	41,900.00	42,000.00	41,900.00	42,000.00	29,054.70	2,400
2023-02-14	42,000.00	42,000.00	41,700.00	42,000.00	29,054.70	3,500
2023-02-13	42,000.00	42,000.00	42,000.00	42,000.00	29,054.70	100
2023-02-10	42,000.00	42,200.00	42,000.00	42,200.00	29,193.06	300
2023-02-09	42,200.00	42,200.00	42,200.00	42,200.00	29,193.06	300
2023-02-08	42,000.00	42,400.00	42,000.00	42,400.00	29,331.42	1,100
2023-02-07	42,100.00	42,100.00	42,000.00	42,000.00	29,054.70	2,100
2023-02-06	42,000.00	42,500.00	42,000.00	42,000.00	29,054.70	1,600
2023-02-03	42,500.00	42,500.00	41,500.00	42,000.00	29,054.70	5,000
2023-02-02	42,500.00	42,500.00	41,600.00	42,000.00	29,054.70	2,500
2023-02-01	42,500.00	42,500.00	42,000.00	42,000.00	29,054.70	20,000
2023-01-31	42,250.00	42,250.00	41,500.00	42,200.00	29,193.06	4,600
2023-01-30	42,500.00	42,500.00	42,300.00	42,300.00	29,262.24	3,500
2023-01-27	42,300.00	42,900.00	42,000.00	42,100.00	29,123.88	11,700
2023-01-19	42,500.00	42,600.00	42,400.00	42,400.00	29,331.42	1,700
2023-01-18	43,000.00	43,000.00	42,200.00	42,500.00	29,400.59	2,800
2023-01-17	43,000.00	43,000.00	42,050.00	42,050.00	29,089.29	31,100
2023-01-16	42,900.00	42,900.00	42,000.00	42,500.00	29,400.59	16,700
2023-01-13	43,000.00	43,000.00	42,050.00	42,900.00	29,677.31	7,800
2023-01-12	43,500.00	43,500.00	42,800.00	42,900.00	29,677.31	6,400
2023-01-11	43,000.00	43,500.00	42,500.00	42,900.00	29,677.31	7,600
2023-01-10	42,550.00	43,500.00	42,200.00	42,500.00	29,400.59	13,300
2023-01-09	43,750.00	43,750.00	43,000.00	43,200.00	29,884.84	5,300
2023-01-06	43,700.00	43,700.00	43,000.00	43,450.00	30,057.78	10,600
2023-01-05	42,450.00	43,900.00	42,450.00	43,700.00	30,230.73	5,300
2023-01-04	43,500.00	44,200.00	43,200.00	43,700.00	30,230.73	5,000
2023-01-03	43,950.00	44,000.00	43,500.00	43,500.00	30,092.37	1,500
2022-12-30	43,500.00	44,450.00	43,200.00	44,450.00	30,749.56	3,000
2022-12-29	43,300.00	43,500.00	43,300.00	43,500.00	30,092.37	600
2022-12-28	43,500.00	43,500.00	43,500.00	43,500.00	30,092.37	1,200
2022-12-27	43,500.00	43,500.00	43,000.00	43,000.00	29,746.48	7,200
2022-12-26	43,500.00	43,500.00	43,100.00	43,100.00	29,815.66	23,600
2022-12-23	43,500.00	43,500.00	43,400.00	43,500.00	30,092.37	4,500
2022-12-22	43,900.00	43,900.00	43,500.00	43,500.00	30,092.37	2,100
2022-12-21	43,500.00	43,500.00	43,200.00	43,500.00	30,092.37	2,200
2022-12-20	44,000.00	44,000.00	43,000.00	43,500.00	30,092.37	1,700
2022-12-19	43,800.00	44,000.00	43,800.00	43,800.00	30,299.91	1,800
2022-12-16	43,500.00	43,800.00	43,500.00	43,800.00	30,299.91	2,300
2022-12-15	43,800.00	43,800.00	43,500.00	43,500.00	30,092.37	9,500
2022-12-14	43,700.00	43,800.00	43,600.00	43,600.00	30,161.55	7,300
2022-12-13	43,000.00	43,600.00	43,000.00	43,600.00	30,161.55	4,400
2022-12-12	43,000.00	44,600.00	42,500.00	43,500.00	30,092.37	2,000
2022-12-09	43,000.00	43,000.00	42,800.00	43,000.00	29,746.48	1,400
2022-12-08	43,000.00	43,000.00	42,550.00	42,600.00	29,469.77	2,100
2022-12-07	43,000.00	43,000.00	42,500.00	42,500.00	29,400.59	15,300
2022-12-06	43,000.00	43,000.00	42,300.00	42,300.00	29,262.24	36,400
2022-12-05	43,000.00	43,500.00	43,000.00	43,500.00	30,092.37	6,600
2022-12-02	43,000.00	43,750.00	43,000.00	43,200.00	29,884.84	3,500
2022-12-01	43,500.00	43,500.00	43,000.00	43,000.00	29,746.48	12,600
2022-11-30	43,000.00	43,000.00	42,000.00	43,000.00	29,746.48	6,300
2022-11-29	42,000.00	42,700.00	42,000.00	42,600.00	29,469.77	5,600
2022-11-28	42,000.00	42,500.00	42,000.00	42,500.00	29,400.59	35,500
2022-11-25	41,500.00	41,700.00	41,500.00	41,700.00	28,847.17	13,660
2022-11-24	41,250.00	41,400.00	41,250.00	41,400.00	28,639.64	18,900

← NewerPage 16 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.