Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	45,150.00	45,150.00	44,600.00	45,000.00	29,400.59	10,000
2022-08-26	45,000.00	45,150.00	45,000.00	45,150.00	29,498.60	2,400
2022-08-25	44,950.00	45,200.00	44,100.00	45,200.00	29,531.26	26,700
2022-08-24	44,900.00	44,900.00	44,600.00	44,900.00	29,335.26	21,300
2022-08-23	44,600.00	44,600.00	44,500.00	44,600.00	29,139.26	2,000
2022-08-22	44,400.00	44,600.00	44,300.00	44,600.00	29,139.26	21,800
2022-08-19	44,500.00	44,500.00	44,400.00	44,500.00	29,073.92	6,000
2022-08-18	44,500.00	45,000.00	44,400.00	44,500.00	29,073.92	17,100
2022-08-17	44,500.00	44,500.00	44,300.00	44,500.00	29,073.92	19,700
2022-08-16	44,450.00	44,500.00	44,450.00	44,500.00	29,073.92	14,000
2022-08-15	44,300.00	44,500.00	44,300.00	44,500.00	29,073.92	25,100
2022-08-12	44,200.00	44,200.00	43,500.00	44,200.00	28,877.92	13,000
2022-08-11	44,200.00	44,200.00	44,000.00	44,200.00	28,877.92	25,300
2022-08-10	44,000.00	44,200.00	44,000.00	44,200.00	28,877.92	3,800
2022-08-09	44,000.00	44,200.00	43,500.00	44,000.00	28,747.25	21,700
2022-08-08	44,000.00	44,200.00	43,950.00	44,200.00	28,877.92	11,200
2022-08-05	43,700.00	44,000.00	43,500.00	44,000.00	28,747.25	7,100
2022-08-04	44,000.00	44,000.00	43,800.00	44,000.00	28,747.25	7,900
2022-08-03	43,600.00	43,900.00	43,500.00	43,900.00	28,681.91	8,300
2022-08-02	43,400.00	44,100.00	43,400.00	43,800.00	28,616.58	27,600
2022-08-01	43,700.00	43,700.00	43,400.00	43,400.00	28,355.24	43,200
2022-07-29	43,800.00	44,000.00	43,500.00	43,500.00	28,420.57	47,200
2022-07-28	43,500.00	44,000.00	43,300.00	43,550.00	28,453.24	17,600
2022-07-27	43,700.00	43,800.00	43,000.00	43,500.00	28,420.57	16,700
2022-07-26	43,900.00	43,900.00	43,600.00	43,850.00	28,649.25	23,400
2022-07-25	43,750.00	44,000.00	43,500.00	43,900.00	28,681.91	40,000
2022-07-22	44,000.00	44,100.00	43,750.00	43,850.00	28,649.25	8,300
2022-07-21	44,000.00	44,000.00	43,700.00	43,850.00	28,649.25	16,000
2022-07-20	43,800.00	46,000.00	43,700.00	43,900.00	28,681.91	55,500
2022-07-19	43,700.00	43,800.00	43,500.00	43,600.00	28,485.91	34,900
2022-07-18	43,500.00	44,000.00	43,400.00	43,500.00	28,420.57	37,600
2022-07-15	43,500.00	43,700.00	43,300.00	43,500.00	28,420.57	16,600
2022-07-14	43,300.00	43,500.00	43,100.00	43,400.00	28,355.24	9,400
2022-07-13	42,500.00	43,300.00	42,500.00	43,300.00	28,289.91	26,000
2022-07-12	41,000.00	42,000.00	41,000.00	42,000.00	27,440.55	26,800
2022-07-11	40,950.00	40,950.00	40,400.00	40,950.00	26,754.54	1,400
2022-07-08	40,800.00	40,950.00	40,800.00	40,950.00	26,754.54	400
2022-07-07	41,000.00	41,000.00	41,000.00	41,000.00	26,787.21	3,200
2022-07-06	40,000.00	41,000.00	40,000.00	41,000.00	26,787.21	11,800
2022-07-05	40,200.00	41,000.00	40,100.00	41,000.00	26,787.21	2,400
2022-07-04	40,900.00	40,900.00	40,300.00	40,800.00	26,656.54	38,300
2022-07-01	40,200.00	40,800.00	40,200.00	40,700.00	26,591.20	6,200
2022-06-30	41,000.00	41,000.00	40,900.00	40,900.00	26,721.87	1,100
2022-06-28	41,000.00	41,000.00	41,000.00	41,000.00	26,787.21	2,000
2022-06-27	40,200.00	41,000.00	40,200.00	41,000.00	26,787.21	3,500
2022-06-24	41,000.00	41,000.00	40,850.00	41,000.00	26,787.21	6,900
2022-06-23	40,200.00	41,000.00	40,200.00	40,950.00	26,754.54	2,300
2022-06-22	41,000.00	41,100.00	40,300.00	41,000.00	26,787.21	3,100
2022-06-21	41,200.00	41,200.00	41,150.00	41,150.00	26,885.21	400
2022-06-20	40,800.00	41,200.00	40,800.00	41,200.00	26,917.88	1,100
2022-06-17	41,000.00	41,000.00	40,200.00	41,000.00	26,787.21	17,100
2022-06-16	41,000.00	41,200.00	40,800.00	41,000.00	26,787.21	4,500
2022-06-15	41,000.00	41,000.00	41,000.00	41,000.00	26,787.21	700
2022-06-14	41,000.00	41,000.00	40,600.00	41,000.00	26,787.21	2,400
2022-06-13	40,800.00	41,000.00	40,800.00	41,000.00	26,787.21	2,500
2022-06-10	41,500.00	41,500.00	41,000.00	41,400.00	27,048.55	1,800
2022-06-09	41,300.00	41,400.00	41,300.00	41,400.00	27,048.55	2,200
2022-06-08	40,700.00	41,500.00	40,700.00	41,500.00	27,113.88	7,400
2022-06-07	40,500.00	41,500.00	40,300.00	41,000.00	26,787.21	13,100
2022-06-06	41,500.00	41,500.00	40,700.00	40,700.00	26,591.20	9,500

← NewerPage 18 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.