Sai Gon Mien Trung Beer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	41,600.00	41,700.00	41,500.00	41,550.00	27,146.55	39,500
2022-03-08	41,700.00	41,800.00	41,550.00	41,550.00	27,146.55	21,800
2022-03-07	41,600.00	41,800.00	41,400.00	41,700.00	27,244.55	28,800
2022-03-04	41,750.00	41,750.00	41,200.00	41,700.00	27,244.55	12,500
2022-03-03	41,600.00	41,800.00	41,600.00	41,750.00	27,277.22	8,400
2022-03-02	41,700.00	41,850.00	41,400.00	41,750.00	27,277.22	23,800
2022-03-01	41,800.00	41,900.00	41,500.00	41,750.00	27,277.22	39,800
2022-02-28	41,900.00	41,900.00	41,300.00	41,750.00	27,277.22	12,300
2022-02-25	41,950.00	41,950.00	41,300.00	41,900.00	27,375.22	14,300
2022-02-24	41,600.00	41,900.00	41,000.00	41,300.00	26,983.21	28,700
2022-02-23	42,000.00	42,000.00	41,600.00	41,900.00	27,375.22	27,500
2022-02-22	42,000.00	42,000.00	41,600.00	41,900.00	27,375.22	8,700
2022-02-21	41,500.00	42,400.00	41,500.00	41,900.00	27,375.22	58,300
2022-02-18	42,500.00	42,500.00	41,900.00	42,000.00	27,440.55	41,800
2022-02-17	42,600.00	42,900.00	42,550.00	42,900.00	27,375.22	40,800
2022-02-16	42,700.00	42,800.00	42,500.00	42,750.00	27,279.50	9,700
2022-02-15	43,000.00	43,000.00	42,500.00	42,800.00	27,311.41	53,400
2022-02-14	42,900.00	42,900.00	42,600.00	42,600.00	27,183.78	12,200
2022-02-11	43,000.00	43,000.00	42,600.00	42,600.00	27,183.78	75,900
2022-02-10	42,650.00	42,850.00	42,600.00	42,600.00	27,183.78	69,600
2022-02-09	43,000.00	43,000.00	42,500.00	42,600.00	27,183.78	30,500
2022-02-08	42,400.00	42,800.00	42,000.00	42,800.00	27,311.41	25,700
2022-02-07	42,500.00	43,000.00	42,100.00	42,800.00	27,311.41	22,200
2022-01-28	42,700.00	42,800.00	42,100.00	42,800.00	27,311.41	8,100
2022-01-27	43,000.00	43,000.00	42,500.00	42,800.00	27,311.41	5,400
2022-01-26	42,800.00	42,800.00	42,400.00	42,800.00	27,311.41	2,400
2022-01-25	43,000.00	43,000.00	42,700.00	42,800.00	27,311.41	8,500
2022-01-24	42,500.00	43,000.00	42,500.00	42,800.00	27,311.41	11,000
2022-01-21	42,500.00	42,600.00	42,000.00	42,500.00	27,119.97	25,200
2022-01-20	42,500.00	42,500.00	41,500.00	42,500.00	27,119.97	6,500
2022-01-19	42,500.00	42,500.00	42,500.00	42,500.00	27,119.97	2,000
2022-01-18	42,200.00	42,500.00	42,200.00	42,500.00	27,119.97	2,100
2022-01-17	42,850.00	43,100.00	42,200.00	42,500.00	27,119.97	6,300
2022-01-14	42,800.00	42,950.00	42,000.00	42,800.00	27,311.41	9,100
2022-01-13	43,200.00	43,200.00	42,800.00	42,800.00	27,311.41	8,100
2022-01-12	42,200.00	43,000.00	42,000.00	43,000.00	27,439.03	18,200
2022-01-11	42,200.00	43,100.00	42,000.00	42,500.00	27,119.97	4,000
2022-01-10	42,500.00	43,000.00	41,500.00	42,700.00	27,247.60	5,300
2022-01-07	42,500.00	43,000.00	42,500.00	43,000.00	27,439.03	1,200
2022-01-06	42,400.00	42,500.00	42,400.00	42,500.00	27,119.97	7,000
2022-01-05	42,500.00	42,500.00	42,300.00	42,500.00	27,119.97	7,700
2022-01-04	42,900.00	43,500.00	42,700.00	43,000.00	27,439.03	8,300
2021-12-31	42,500.00	43,300.00	42,500.00	42,700.00	27,247.60	6,100
2021-12-30	43,100.00	43,100.00	43,000.00	43,000.00	27,439.03	200
2021-12-29	43,000.00	43,300.00	43,000.00	43,000.00	27,439.03	7,700
2021-12-28	43,100.00	43,100.00	42,700.00	43,100.00	27,502.84	300
2021-12-27	43,400.00	43,400.00	41,100.00	43,300.00	27,630.47	2,000
2021-12-24	43,000.00	43,500.00	42,900.00	43,400.00	27,694.28	9,100
2021-12-23	42,400.00	42,500.00	42,200.00	42,300.00	26,992.35	2,700
2021-12-22	43,000.00	43,000.00	42,300.00	42,400.00	27,056.16	7,300
2021-12-21	42,000.00	43,200.00	42,000.00	42,400.00	27,056.16	17,200
2021-12-20	43,000.00	43,400.00	43,000.00	43,000.00	27,439.03	5,600
2021-12-17	43,000.00	43,400.00	42,000.00	43,200.00	27,566.66	7,900
2021-12-16	43,400.00	43,500.00	43,000.00	43,100.00	27,502.84	3,800
2021-12-15	43,500.00	43,500.00	43,000.00	43,400.00	27,694.28	7,300
2021-12-14	43,000.00	43,400.00	42,800.00	43,400.00	27,694.28	5,200
2021-12-13	42,800.00	43,300.00	42,800.00	43,200.00	27,566.66	1,100
2021-12-10	43,400.00	43,900.00	43,000.00	43,300.00	27,630.47	4,500
2021-12-09	43,000.00	43,200.00	42,700.00	43,200.00	27,566.66	12,700
2021-12-08	43,400.00	43,400.00	43,100.00	43,100.00	27,502.84	1,200

← NewerPage 20 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.