Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	41,000.00	41,300.00	41,000.00	41,300.00	28,570.46	29,600
2022-11-22	40,700.00	41,500.00	40,500.00	41,500.00	28,708.82	40,400
2022-11-21	41,000.00	41,000.00	40,200.00	40,700.00	28,155.39	22,700
2022-11-18	40,900.00	40,900.00	40,100.00	40,850.00	28,259.16	23,300
2022-11-17	40,000.00	40,500.00	40,000.00	40,500.00	28,017.04	19,500
2022-11-16	38,800.00	39,600.00	38,500.00	39,500.00	27,325.26	78,000
2022-11-15	39,000.00	39,500.00	38,900.00	39,000.00	26,979.37	44,400
2022-11-14	39,500.00	39,500.00	38,850.00	39,500.00	27,325.26	24,900
2022-11-11	40,000.00	40,000.00	39,000.00	39,500.00	27,325.26	39,000
2022-11-10	39,550.00	40,000.00	38,900.00	39,000.00	26,979.37	29,100
2022-11-09	40,200.00	40,200.00	39,700.00	40,000.00	27,671.15	30,600
2022-11-08	40,300.00	40,300.00	39,500.00	40,000.00	27,671.15	64,900
2022-11-07	40,000.00	40,100.00	39,800.00	40,000.00	27,671.15	203,900
2022-11-04	40,600.00	40,600.00	40,200.00	40,450.00	27,982.45	8,400
2022-11-03	40,500.00	40,700.00	40,300.00	40,700.00	28,155.39	17,200
2022-11-02	40,500.00	40,700.00	40,500.00	40,500.00	28,017.04	15,900
2022-11-01	41,400.00	41,400.00	40,300.00	40,700.00	28,155.39	11,700
2022-10-31	40,450.00	40,500.00	40,100.00	40,100.00	27,740.33	41,200
2022-10-28	40,950.00	40,950.00	40,300.00	40,300.00	27,878.68	17,900
2022-10-27	40,800.00	40,850.00	40,000.00	40,300.00	27,878.68	46,400
2022-10-26	41,000.00	41,000.00	40,400.00	40,800.00	28,224.57	9,300
2022-10-25	40,950.00	41,000.00	40,100.00	41,000.00	28,362.93	18,300
2022-10-24	41,000.00	41,400.00	40,500.00	40,950.00	28,328.34	28,800
2022-10-21	41,100.00	41,450.00	41,000.00	41,450.00	28,674.23	29,700
2022-10-20	41,200.00	41,500.00	41,000.00	41,500.00	28,708.82	26,500
2022-10-19	41,350.00	41,400.00	41,350.00	41,400.00	28,639.64	1,600
2022-10-18	41,350.00	41,500.00	41,200.00	41,400.00	28,639.64	13,900
2022-10-17	41,400.00	41,500.00	40,500.00	41,400.00	28,639.64	12,300
2022-10-14	41,500.00	41,750.00	41,450.00	41,500.00	28,708.82	4,500
2022-10-13	41,500.00	41,500.00	41,000.00	41,500.00	28,708.82	3,800
2022-10-12	41,850.00	41,850.00	41,000.00	41,150.00	28,466.69	14,600
2022-10-11	40,500.00	41,100.00	40,000.00	41,100.00	28,432.10	1,700
2022-10-10	40,650.00	41,350.00	40,300.00	41,100.00	28,432.10	8,700
2022-10-07	40,700.00	41,400.00	40,600.00	41,400.00	28,639.64	5,200
2022-10-06	41,100.00	41,650.00	41,000.00	41,650.00	28,812.58	2,100
2022-10-05	41,500.00	41,850.00	41,000.00	41,700.00	28,847.17	9,300
2022-10-04	40,700.00	41,900.00	40,600.00	41,900.00	28,985.53	8,800
2022-10-03	42,000.00	42,000.00	42,000.00	42,000.00	29,054.70	400
2022-09-30	41,400.00	41,800.00	41,000.00	41,800.00	28,916.35	12,800
2022-09-29	42,000.00	42,000.00	41,700.00	41,800.00	28,916.35	10,000
2022-09-28	41,950.00	41,950.00	41,500.00	41,800.00	28,916.35	6,000
2022-09-27	42,000.00	42,300.00	41,800.00	42,000.00	29,054.70	31,000
2022-09-26	42,400.00	42,500.00	41,700.00	42,300.00	29,262.24	41,800
2022-09-23	42,000.00	42,500.00	41,600.00	42,500.00	29,400.59	11,400
2022-09-22	42,050.00	42,250.00	41,000.00	42,250.00	29,227.65	17,400
2022-09-21	42,950.00	42,950.00	42,600.00	42,800.00	29,608.13	6,000
2022-09-20	43,900.00	43,900.00	42,200.00	43,000.00	29,746.48	20,900
2022-09-19	45,100.00	45,100.00	44,900.00	45,000.00	29,400.59	31,600
2022-09-16	45,500.00	45,500.00	45,050.00	45,250.00	29,563.93	28,200
2022-09-15	45,500.00	45,500.00	45,300.00	45,450.00	29,694.60	11,500
2022-09-14	45,500.00	45,700.00	45,000.00	45,450.00	29,694.60	16,500
2022-09-13	45,500.00	45,700.00	45,400.00	45,700.00	29,857.94	14,300
2022-09-12	45,300.00	45,500.00	45,300.00	45,300.00	29,596.60	22,100
2022-09-09	45,900.00	45,900.00	45,000.00	45,300.00	29,596.60	20,700
2022-09-08	45,900.00	45,900.00	45,000.00	45,300.00	29,596.60	50,700
2022-09-07	45,900.00	45,900.00	45,300.00	45,300.00	29,596.60	11,900
2022-09-06	45,500.00	46,000.00	45,500.00	45,800.00	29,923.27	43,300
2022-09-05	45,000.00	45,900.00	45,000.00	45,900.00	29,988.61	17,400
2022-08-31	45,000.00	45,200.00	45,000.00	45,200.00	29,531.26	51,700
2022-08-30	45,050.00	45,200.00	44,800.00	45,200.00	29,531.26	4,400

← NewerPage 17 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.