Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 39,300.00 | 39,800.00 | 39,100.00 | 39,650.00 | 38,633.33 | 20,027 |
| 2026-01-15 | 39,300.00 | 39,750.00 | 39,000.00 | 39,300.00 | 38,292.31 | 90,699 |
| 2026-01-14 | 39,300.00 | 39,950.00 | 39,000.00 | 39,300.00 | 38,292.31 | 50,487 |
| 2026-01-13 | 39,550.00 | 39,650.00 | 38,850.00 | 39,000.00 | 38,000.00 | 145,675 |
| 2026-01-12 | 39,000.00 | 39,900.00 | 39,000.00 | 39,500.00 | 38,487.18 | 52,113 |
| 2026-01-09 | 40,000.00 | 40,000.00 | 38,850.00 | 38,900.00 | 37,902.56 | 92,021 |
| 2026-01-08 | 40,300.00 | 40,800.00 | 39,900.00 | 40,000.00 | 38,974.36 | 15,509 |
| 2026-01-07 | 40,450.00 | 40,450.00 | 39,950.00 | 40,300.00 | 39,266.67 | 5,724 |
| 2026-01-06 | 39,900.00 | 40,300.00 | 39,900.00 | 39,950.00 | 38,925.64 | 6,029 |
| 2026-01-05 | 40,100.00 | 40,100.00 | 39,850.00 | 39,850.00 | 38,828.21 | 10,255 |
| 2025-12-31 | 40,150.00 | 40,150.00 | 39,800.00 | 39,850.00 | 38,828.21 | 12,405 |
| 2025-12-30 | 39,900.00 | 40,200.00 | 39,900.00 | 39,900.00 | 38,876.92 | 15,221 |
| 2025-12-29 | 39,900.00 | 40,050.00 | 39,700.00 | 39,900.00 | 38,876.92 | 25,603 |
| 2025-12-26 | 39,900.00 | 40,000.00 | 39,800.00 | 39,800.00 | 38,779.49 | 15,298 |
| 2025-12-25 | 40,150.00 | 40,200.00 | 39,900.00 | 40,150.00 | 39,120.51 | 20,800 |
| 2025-12-24 | 39,900.00 | 40,500.00 | 39,600.00 | 40,200.00 | 39,169.23 | 18,910 |
| 2025-12-23 | 40,050.00 | 40,150.00 | 39,900.00 | 39,950.00 | 38,925.64 | 16,906 |
| 2025-12-22 | 40,200.00 | 40,250.00 | 39,800.00 | 40,000.00 | 38,974.36 | 35,750 |
| 2025-12-19 | 40,350.00 | 40,350.00 | 40,300.00 | 40,300.00 | 39,266.67 | 2,953 |
| 2025-12-18 | 40,050.00 | 40,950.00 | 39,750.00 | 40,300.00 | 39,266.67 | 21,101 |
| 2025-12-17 | 40,050.00 | 40,250.00 | 39,750.00 | 40,050.00 | 39,023.08 | 20,201 |
| 2025-12-16 | 40,150.00 | 40,150.00 | 39,750.00 | 40,050.00 | 39,023.08 | 5,006 |
| 2025-12-15 | 40,100.00 | 40,200.00 | 39,900.00 | 40,200.00 | 39,169.23 | 10,520 |
| 2025-12-12 | 40,400.00 | 40,400.00 | 39,500.00 | 40,100.00 | 39,071.79 | 31,712 |
| 2025-12-11 | 40,250.00 | 40,450.00 | 40,250.00 | 40,400.00 | 39,364.10 | 3,247 |
| 2025-12-10 | 40,000.00 | 40,650.00 | 40,000.00 | 40,450.00 | 39,412.82 | 25,420 |
| 2025-12-09 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 39,364.10 | 48,424 |
| 2025-12-08 | 40,350.00 | 40,500.00 | 40,300.00 | 40,500.00 | 39,461.54 | 18,608 |
| 2025-12-05 | 40,400.00 | 40,600.00 | 40,350.00 | 40,400.00 | 39,364.10 | 26,700 |
| 2025-12-04 | 40,500.00 | 40,500.00 | 40,400.00 | 40,400.00 | 39,364.10 | 5,800 |
| 2025-12-03 | 40,250.00 | 40,350.00 | 40,250.00 | 40,250.00 | 39,217.95 | 23,475 |
| 2025-12-02 | 40,350.00 | 40,350.00 | 40,250.00 | 40,350.00 | 39,315.38 | 12,400 |
| 2025-12-01 | 40,250.00 | 40,400.00 | 40,100.00 | 40,350.00 | 39,315.38 | 27,820 |
| 2025-11-28 | 40,050.00 | 40,300.00 | 40,050.00 | 40,200.00 | 39,169.23 | 10,200 |
| 2025-11-27 | 40,050.00 | 40,300.00 | 40,000.00 | 40,200.00 | 39,169.23 | 12,456 |
| 2025-11-26 | 40,400.00 | 40,400.00 | 40,000.00 | 40,400.00 | 39,364.10 | 14,801 |
| 2025-11-25 | 40,100.00 | 40,650.00 | 40,050.00 | 40,400.00 | 39,364.10 | 30,400 |
| 2025-11-24 | 40,450.00 | 40,500.00 | 40,000.00 | 40,400.00 | 39,364.10 | 20,102 |
| 2025-11-21 | 40,400.00 | 40,500.00 | 40,050.00 | 40,350.00 | 39,315.38 | 16,309 |
| 2025-11-20 | 40,100.00 | 40,300.00 | 40,050.00 | 40,300.00 | 39,266.67 | 6,420 |
| 2025-11-19 | 40,150.00 | 40,350.00 | 39,950.00 | 40,350.00 | 39,315.38 | 31,500 |
| 2025-11-18 | 40,600.00 | 40,600.00 | 40,100.00 | 40,350.00 | 39,315.38 | 9,219 |
| 2025-11-17 | 40,850.00 | 40,850.00 | 39,850.00 | 40,300.00 | 39,266.67 | 43,278 |
| 2025-11-14 | 40,550.00 | 40,550.00 | 39,950.00 | 40,200.00 | 39,169.23 | 23,805 |
| 2025-11-13 | 40,500.00 | 40,850.00 | 39,900.00 | 40,350.00 | 39,315.38 | 50,420 |
| 2025-11-12 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 38,974.36 | 44,763 |
| 2025-11-11 | 42,300.00 | 42,350.00 | 41,850.00 | 42,300.00 | 39,252.75 | 24,106 |
| 2025-11-10 | 42,300.00 | 42,400.00 | 42,000.00 | 42,300.00 | 39,252.75 | 23,724 |
| 2025-11-07 | 42,050.00 | 42,300.00 | 41,700.00 | 42,300.00 | 39,252.75 | 30,206 |
| 2025-11-06 | 42,300.00 | 42,300.00 | 41,700.00 | 42,000.00 | 38,974.36 | 17,607 |
| 2025-11-05 | 42,400.00 | 42,450.00 | 42,050.00 | 42,300.00 | 39,252.75 | 33,072 |
| 2025-11-04 | 42,300.00 | 42,450.00 | 42,000.00 | 42,350.00 | 39,299.15 | 19,042 |
| 2025-11-03 | 42,050.00 | 42,350.00 | 41,950.00 | 42,300.00 | 39,252.75 | 26,302 |
| 2025-10-31 | 41,950.00 | 42,050.00 | 41,550.00 | 42,050.00 | 39,020.76 | 18,355 |
| 2025-10-30 | 41,950.00 | 41,950.00 | 41,500.00 | 41,550.00 | 38,556.78 | 4,625 |
| 2025-10-29 | 41,950.00 | 42,000.00 | 41,650.00 | 41,900.00 | 38,881.56 | 15,516 |
| 2025-10-28 | 42,200.00 | 42,200.00 | 41,400.00 | 42,100.00 | 39,067.16 | 31,226 |
| 2025-10-27 | 42,000.00 | 42,100.00 | 42,000.00 | 42,000.00 | 38,974.36 | 10,199 |
| 2025-10-24 | 41,850.00 | 42,000.00 | 41,250.00 | 42,000.00 | 38,974.36 | 45,825 |
| 2025-10-23 | 41,000.00 | 42,300.00 | 40,950.00 | 41,950.00 | 38,927.96 | 56,968 |
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.