Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 40,550.00 | 41,100.00 | 40,450.00 | 41,100.00 | 38,139.19 | 43,092 |
| 2025-10-21 | 39,650.00 | 40,450.00 | 39,650.00 | 40,300.00 | 37,396.83 | 27,968 |
| 2025-10-20 | 40,300.00 | 40,350.00 | 39,550.00 | 39,550.00 | 36,700.85 | 13,736 |
| 2025-10-17 | 40,150.00 | 40,500.00 | 39,600.00 | 40,300.00 | 37,396.83 | 5,349 |
| 2025-10-16 | 39,850.00 | 40,000.00 | 39,800.00 | 40,000.00 | 37,118.44 | 2,803 |
| 2025-10-15 | 40,000.00 | 40,000.00 | 39,850.00 | 39,850.00 | 36,979.24 | 403 |
| 2025-10-14 | 40,000.00 | 40,050.00 | 39,600.00 | 39,600.00 | 36,747.25 | 4,840 |
| 2025-10-13 | 39,650.00 | 40,200.00 | 39,300.00 | 39,650.00 | 36,793.65 | 15,503 |
| 2025-10-10 | 39,650.00 | 39,650.00 | 39,650.00 | 39,650.00 | 36,793.65 | 3,906 |
| 2025-10-09 | 39,700.00 | 40,150.00 | 39,700.00 | 39,950.00 | 37,072.04 | 6,842 |
| 2025-10-08 | 40,000.00 | 40,000.00 | 39,600.00 | 39,900.00 | 37,025.64 | 11,712 |
| 2025-10-07 | 39,600.00 | 40,200.00 | 39,600.00 | 39,600.00 | 36,747.25 | 21,705 |
| 2025-10-06 | 40,300.00 | 40,350.00 | 39,600.00 | 39,600.00 | 36,747.25 | 15,305 |
| 2025-10-03 | 39,550.00 | 40,250.00 | 39,500.00 | 40,050.00 | 37,164.84 | 38,800 |
| 2025-10-02 | 40,000.00 | 40,200.00 | 39,450.00 | 40,150.00 | 37,257.63 | 17,713 |
| 2025-10-01 | 39,600.00 | 40,150.00 | 39,450.00 | 40,150.00 | 37,257.63 | 7,706 |
| 2025-09-30 | 39,700.00 | 40,300.00 | 39,300.00 | 40,200.00 | 37,304.03 | 24,953 |
| 2025-09-26 | 40,200.00 | 40,350.00 | 39,600.00 | 40,300.00 | 37,396.83 | 27,800 |
| 2025-09-25 | 40,300.00 | 40,350.00 | 40,300.00 | 40,350.00 | 37,443.22 | 2,985 |
| 2025-09-24 | 40,300.00 | 40,350.00 | 39,650.00 | 40,300.00 | 37,396.83 | 33,432 |
| 2025-09-23 | 39,950.00 | 40,350.00 | 39,650.00 | 40,250.00 | 37,350.43 | 10,403 |
| 2025-09-22 | 39,600.00 | 40,350.00 | 39,450.00 | 40,000.00 | 37,118.44 | 49,059 |
| 2025-09-19 | 39,750.00 | 39,850.00 | 39,550.00 | 39,850.00 | 36,979.24 | 14,513 |
| 2025-09-18 | 39,700.00 | 39,700.00 | 39,500.00 | 39,500.00 | 36,654.46 | 2,608 |
| 2025-09-17 | 39,800.00 | 40,050.00 | 39,500.00 | 39,700.00 | 36,840.05 | 11,190 |
| 2025-09-16 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 36,654.46 | 6,131 |
| 2025-09-15 | 39,550.00 | 39,850.00 | 39,550.00 | 39,600.00 | 36,747.25 | 6,103 |
| 2025-09-12 | 39,000.00 | 39,550.00 | 39,000.00 | 39,450.00 | 36,608.06 | 8,658 |
| 2025-09-11 | 39,250.00 | 39,750.00 | 39,250.00 | 39,250.00 | 36,422.47 | 4,100 |
| 2025-09-10 | 39,200.00 | 39,600.00 | 39,150.00 | 39,200.00 | 36,376.07 | 25,356 |
| 2025-09-09 | 39,000.00 | 39,300.00 | 39,000.00 | 39,100.00 | 36,283.27 | 6,141 |
| 2025-09-08 | 39,150.00 | 39,450.00 | 38,850.00 | 39,000.00 | 36,190.48 | 32,619 |
| 2025-09-05 | 39,500.00 | 39,500.00 | 39,250.00 | 39,250.00 | 36,422.47 | 14,274 |
| 2025-09-04 | 39,550.00 | 39,600.00 | 39,050.00 | 39,550.00 | 36,700.85 | 56,792 |
| 2025-09-03 | 39,300.00 | 39,600.00 | 39,000.00 | 39,550.00 | 36,700.85 | 5,924 |
| 2025-08-29 | 39,450.00 | 39,500.00 | 39,350.00 | 39,400.00 | 36,561.66 | 11,309 |
| 2025-08-28 | 39,200.00 | 39,500.00 | 39,100.00 | 39,400.00 | 36,561.66 | 2,800 |
| 2025-08-27 | 39,500.00 | 39,650.00 | 39,300.00 | 39,600.00 | 36,747.25 | 1,700 |
| 2025-08-26 | 39,300.00 | 39,650.00 | 39,000.00 | 39,500.00 | 36,654.46 | 26,350 |
| 2025-08-25 | 39,200.00 | 39,600.00 | 39,100.00 | 39,300.00 | 36,468.86 | 20,516 |
| 2025-08-22 | 39,450.00 | 39,450.00 | 39,100.00 | 39,200.00 | 36,376.07 | 30,368 |
| 2025-08-21 | 39,700.00 | 39,750.00 | 39,400.00 | 39,650.00 | 36,793.65 | 29,646 |
| 2025-08-20 | 39,700.00 | 39,950.00 | 39,000.00 | 39,700.00 | 36,840.05 | 74,403 |
| 2025-08-19 | 39,800.00 | 40,050.00 | 39,750.00 | 39,950.00 | 37,072.04 | 57,765 |
| 2025-08-18 | 40,300.00 | 40,350.00 | 39,750.00 | 40,100.00 | 37,211.23 | 30,573 |
| 2025-08-15 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 37,118.44 | 36,741 |
| 2025-08-14 | 39,950.00 | 40,800.00 | 39,900.00 | 40,800.00 | 37,860.81 | 74,468 |
| 2025-08-13 | 42,450.00 | 42,500.00 | 41,950.00 | 42,400.00 | 37,489.62 | 37,741 |
| 2025-08-12 | 42,550.00 | 42,650.00 | 41,850.00 | 42,550.00 | 37,622.25 | 22,349 |
| 2025-08-11 | 42,750.00 | 43,000.00 | 42,600.00 | 42,600.00 | 37,666.46 | 65,130 |
| 2025-08-08 | 42,600.00 | 42,700.00 | 42,450.00 | 42,650.00 | 37,710.67 | 21,550 |
| 2025-08-07 | 42,550.00 | 42,550.00 | 42,300.00 | 42,400.00 | 37,489.62 | 5,237 |
| 2025-08-06 | 42,400.00 | 42,600.00 | 41,850.00 | 42,550.00 | 37,622.25 | 41,453 |
| 2025-08-05 | 42,450.00 | 42,450.00 | 42,200.00 | 42,200.00 | 37,312.78 | 11,233 |
| 2025-08-04 | 42,250.00 | 42,550.00 | 42,200.00 | 42,400.00 | 37,489.62 | 59,708 |
| 2025-08-01 | 42,350.00 | 42,450.00 | 42,150.00 | 42,350.00 | 37,445.41 | 26,808 |
| 2025-07-31 | 42,300.00 | 42,350.00 | 41,850.00 | 42,350.00 | 37,445.41 | 14,737 |
| 2025-07-30 | 42,200.00 | 42,600.00 | 41,550.00 | 42,300.00 | 37,401.20 | 23,400 |
| 2025-07-29 | 42,400.00 | 42,400.00 | 42,200.00 | 42,200.00 | 37,312.78 | 27,520 |
| 2025-07-28 | 42,500.00 | 42,550.00 | 42,150.00 | 42,550.00 | 37,622.25 | 28,594 |
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.