Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 38,600.00 | 38,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | 4,000 |
| 2026-07-14 | 38,800.00 | 38,950.00 | 38,550.00 | 38,950.00 | 38,950.00 | 27,400 |
| 2026-07-13 | 39,900.00 | 40,000.00 | 38,700.00 | 38,800.00 | 38,800.00 | 12,300 |
| 2026-07-10 | 38,950.00 | 39,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | 2,400 |
| 2026-07-09 | 38,900.00 | 39,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 7,200 |
| 2026-07-08 | 38,900.00 | 39,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | 900 |
| 2026-07-07 | 38,900.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 4,800 |
| 2026-07-06 | 39,000.00 | 39,000.00 | 38,600.00 | 38,850.00 | 38,850.00 | 400 |
| 2026-07-03 | 38,750.00 | 38,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | 1,900 |
| 2026-07-02 | 38,850.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | 27,500 |
| 2026-07-01 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 2,500 |
| 2026-06-30 | 38,700.00 | 38,950.00 | 38,700.00 | 38,750.00 | 38,750.00 | 5,500 |
| 2026-06-29 | 38,700.00 | 39,000.00 | 38,700.00 | 38,950.00 | 38,950.00 | 11,300 |
| 2026-06-26 | 38,600.00 | 38,950.00 | 38,050.00 | 38,700.00 | 38,700.00 | 10,900 |
| 2026-06-25 | 38,750.00 | 38,750.00 | 38,600.00 | 38,700.00 | 38,700.00 | 1,300 |
| 2026-06-24 | 38,600.00 | 38,650.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,000 |
| 2026-06-23 | 38,800.00 | 38,850.00 | 38,550.00 | 38,600.00 | 38,600.00 | 3,000 |
| 2026-06-22 | 38,400.00 | 38,850.00 | 38,000.00 | 38,800.00 | 38,800.00 | 11,200 |
| 2026-06-19 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,000 |
| 2026-06-18 | 38,550.00 | 38,550.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1,000 |
| 2026-06-17 | 38,800.00 | 38,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,300 |
| 2026-06-16 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 1,700 |
| 2026-06-15 | 38,700.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | 6,400 |
| 2026-06-12 | 38,800.00 | 38,900.00 | 38,500.00 | 38,850.00 | 38,850.00 | 31,000 |
| 2026-06-11 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 600 |
| 2026-06-10 | 38,800.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 11,500 |
| 2026-06-09 | 38,700.00 | 39,000.00 | 38,500.00 | 38,750.00 | 38,750.00 | 820 |
| 2026-06-08 | 38,650.00 | 38,700.00 | 38,500.00 | 38,700.00 | 38,700.00 | 24,101 |
| 2026-06-05 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 7,455 |
| 2026-06-04 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 100 |
| 2026-06-03 | 38,700.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 3,081 |
| 2026-06-02 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | 6,722 |
| 2026-06-01 | 38,500.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 5,536 |
| 2026-05-29 | 38,500.00 | 38,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 22,000 |
| 2026-05-28 | 38,000.00 | 38,050.00 | 38,000.00 | 38,050.00 | 38,050.00 | 11,100 |
| 2026-05-27 | 38,000.00 | 38,300.00 | 38,000.00 | 38,050.00 | 38,050.00 | 5,700 |
| 2026-05-26 | 37,800.00 | 38,400.00 | 37,800.00 | 38,250.00 | 38,250.00 | 19,600 |
| 2026-05-25 | 38,438.46 | 38,438.46 | 37,951.28 | 38,000.00 | 38,000.00 | 14,500 |
| 2026-05-22 | 38,828.21 | 38,925.64 | 38,194.87 | 38,341.03 | 38,341.03 | 7,600 |
| 2026-05-21 | 38,876.93 | 38,974.36 | 38,000.00 | 38,828.21 | 38,828.21 | 10,300 |
| 2026-05-20 | 38,633.34 | 39,023.08 | 38,194.87 | 38,194.87 | 38,194.87 | 2,900 |
| 2026-05-19 | 39,023.08 | 39,023.08 | 38,146.16 | 38,633.34 | 38,633.34 | 11,300 |
| 2026-05-18 | 40,200.00 | 40,200.00 | 39,950.00 | 39,950.00 | 39,950.00 | 1,800 |
| 2026-05-15 | 39,850.00 | 39,900.00 | 39,850.00 | 39,850.00 | 39,850.00 | 2,400 |
| 2026-05-14 | 40,150.00 | 40,150.00 | 39,850.00 | 39,850.00 | 39,850.00 | 6,100 |
| 2026-05-13 | 40,150.00 | 40,150.00 | 39,750.00 | 40,150.00 | 40,150.00 | 14,000 |
| 2026-05-12 | 39,700.00 | 39,950.00 | 39,450.00 | 39,950.00 | 39,950.00 | 15,200 |
| 2026-05-11 | 39,550.00 | 40,500.00 | 39,500.00 | 39,800.00 | 39,800.00 | 18,000 |
| 2026-05-08 | 39,650.00 | 39,950.00 | 39,500.00 | 39,800.00 | 38,779.49 | 5,901 |
| 2026-05-07 | 39,800.00 | 39,900.00 | 39,600.00 | 39,600.00 | 38,584.62 | 10,501 |
| 2026-05-06 | 40,050.00 | 40,050.00 | 39,600.00 | 39,850.00 | 38,828.21 | 11,806 |
| 2026-05-05 | 40,100.00 | 40,100.00 | 39,650.00 | 40,000.00 | 38,974.36 | 6,020 |
| 2026-05-04 | 40,200.00 | 40,200.00 | 39,500.00 | 40,000.00 | 38,974.36 | 10,900 |
| 2026-04-29 | 40,200.00 | 40,200.00 | 39,900.00 | 40,000.00 | 38,974.36 | 5,645 |
| 2026-04-28 | 40,200.00 | 40,350.00 | 40,100.00 | 40,200.00 | 39,169.23 | 11,136 |
| 2026-04-24 | 40,200.00 | 40,450.00 | 40,100.00 | 40,200.00 | 39,169.23 | 15,705 |
| 2026-04-23 | 40,150.00 | 40,350.00 | 40,050.00 | 40,150.00 | 39,120.51 | 10,203 |
| 2026-04-22 | 40,300.00 | 40,500.00 | 40,150.00 | 40,300.00 | 39,266.67 | 9,901 |
| 2026-04-21 | 40,500.00 | 40,500.00 | 40,000.00 | 40,300.00 | 39,266.67 | 3,128 |
| 2026-04-20 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 38,974.36 | 7,704 |
← NewerPage 2 of 2 · 120 trading days
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.