Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	41,500.00	41,500.00	40,700.00	40,700.00	26,591.20	9,500
2022-06-03	41,050.00	41,500.00	41,050.00	41,500.00	27,113.88	800
2022-06-02	41,000.00	41,600.00	41,000.00	41,500.00	27,113.88	8,300
2022-06-01	41,700.00	41,700.00	41,550.00	41,600.00	27,179.22	1,800
2022-05-31	41,500.00	41,500.00	41,300.00	41,500.00	27,113.88	17,100
2022-05-30	41,600.00	41,600.00	41,100.00	41,100.00	26,852.54	24,500
2022-05-27	41,600.00	41,600.00	41,200.00	41,500.00	27,113.88	7,000
2022-05-26	41,200.00	41,700.00	40,500.00	41,400.00	27,048.55	18,700
2022-05-25	41,500.00	41,600.00	41,300.00	41,600.00	27,179.22	11,100
2022-05-24	41,500.00	41,500.00	41,000.00	41,400.00	27,048.55	11,600
2022-05-23	41,500.00	41,500.00	41,200.00	41,500.00	27,113.88	1,000
2022-05-20	41,350.00	41,500.00	41,000.00	41,500.00	27,113.88	31,000
2022-05-19	40,700.00	41,450.00	40,700.00	41,350.00	27,015.88	9,200
2022-05-18	41,000.00	41,000.00	40,700.00	40,700.00	26,591.20	2,300
2022-05-17	40,800.00	41,000.00	40,800.00	40,900.00	26,721.87	7,500
2022-05-16	41,500.00	41,500.00	40,000.00	40,800.00	26,656.54	5,400
2022-05-13	41,500.00	41,500.00	39,100.00	39,100.00	25,545.85	31,200
2022-05-12	41,600.00	41,900.00	41,000.00	41,500.00	27,113.88	4,900
2022-05-11	42,000.00	42,000.00	41,600.00	41,900.00	27,375.22	3,000
2022-05-10	40,500.00	42,350.00	40,400.00	41,900.00	27,375.22	17,200
2022-05-09	42,400.00	42,400.00	39,450.00	42,000.00	27,440.55	6,900
2022-05-06	42,400.00	42,400.00	42,350.00	42,400.00	27,701.89	1,700
2022-05-05	42,200.00	42,400.00	41,600.00	42,400.00	27,701.89	15,100
2022-05-04	41,850.00	42,200.00	41,850.00	42,200.00	27,571.22	17,800
2022-04-29	41,800.00	41,850.00	41,500.00	41,850.00	27,342.55	20,900
2022-04-28	41,400.00	41,600.00	41,400.00	41,550.00	27,146.55	29,700
2022-04-27	41,200.00	41,450.00	41,000.00	41,400.00	27,048.55	4,400
2022-04-26	41,200.00	41,200.00	40,100.00	41,200.00	26,917.88	3,900
2022-04-25	41,500.00	41,700.00	40,400.00	41,000.00	26,787.21	16,700
2022-04-22	41,000.00	41,500.00	41,000.00	41,500.00	27,113.88	23,400
2022-04-21	41,000.00	41,350.00	40,650.00	41,350.00	27,015.88	17,700
2022-04-20	41,400.00	41,400.00	41,000.00	41,350.00	27,015.88	9,400
2022-04-19	41,200.00	41,500.00	41,100.00	41,400.00	27,048.55	11,600
2022-04-18	41,500.00	41,600.00	41,000.00	41,400.00	27,048.55	56,300
2022-04-15	41,500.00	41,800.00	41,400.00	41,400.00	27,048.55	6,800
2022-04-14	41,700.00	41,700.00	41,500.00	41,700.00	27,244.55	4,900
2022-04-13	41,500.00	41,850.00	41,300.00	41,800.00	27,309.89	16,100
2022-04-12	41,800.00	41,800.00	41,300.00	41,600.00	27,179.22	4,500
2022-04-08	41,800.00	41,950.00	41,700.00	41,800.00	27,309.89	53,900
2022-04-07	41,350.00	41,900.00	41,300.00	41,900.00	27,375.22	62,400
2022-04-06	41,550.00	41,600.00	40,700.00	41,600.00	27,179.22	10,400
2022-04-05	41,800.00	41,900.00	41,600.00	41,750.00	27,277.22	25,500
2022-04-04	41,500.00	42,000.00	40,600.00	42,000.00	27,440.55	85,100
2022-04-01	41,300.00	41,600.00	41,100.00	41,550.00	27,146.55	12,100
2022-03-31	42,000.00	42,000.00	41,100.00	41,600.00	27,179.22	5,400
2022-03-30	41,400.00	41,600.00	41,150.00	41,600.00	27,179.22	23,600
2022-03-29	41,500.00	41,500.00	41,100.00	41,500.00	27,113.88	4,900
2022-03-28	41,500.00	41,500.00	41,300.00	41,400.00	27,048.55	3,300
2022-03-25	41,300.00	41,750.00	41,300.00	41,500.00	27,113.88	24,800
2022-03-24	41,450.00	41,450.00	41,200.00	41,300.00	26,983.21	11,800
2022-03-23	41,500.00	41,500.00	41,200.00	41,450.00	27,081.21	5,600
2022-03-22	40,100.00	41,600.00	40,100.00	41,400.00	27,048.55	40,100
2022-03-21	41,050.00	41,600.00	41,050.00	41,500.00	27,113.88	11,300
2022-03-18	41,600.00	41,600.00	41,300.00	41,600.00	27,179.22	700
2022-03-17	41,800.00	41,800.00	41,500.00	41,600.00	27,179.22	2,800
2022-03-16	41,700.00	41,700.00	41,500.00	41,500.00	27,113.88	10,600
2022-03-15	41,500.00	41,850.00	41,500.00	41,800.00	27,309.89	3,800
2022-03-14	41,900.00	42,000.00	41,500.00	41,500.00	27,113.88	15,700
2022-03-11	41,700.00	42,000.00	41,700.00	42,000.00	27,440.55	24,800
2022-03-10	41,800.00	41,800.00	41,600.00	41,700.00	27,244.55	10,500

← NewerPage 19 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.