Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 42,800.00 | 42,800.00 | 42,350.00 | 42,600.00 | 37,666.46 | 1,420 |
| 2025-07-24 | 42,450.00 | 42,900.00 | 42,150.00 | 42,800.00 | 37,843.30 | 13,701 |
| 2025-07-23 | 42,200.00 | 42,750.00 | 42,200.00 | 42,750.00 | 37,799.09 | 15,751 |
| 2025-07-22 | 42,000.00 | 42,600.00 | 42,000.00 | 42,600.00 | 37,666.46 | 17,564 |
| 2025-07-21 | 42,150.00 | 42,150.00 | 41,250.00 | 42,000.00 | 37,135.95 | 20,800 |
| 2025-07-18 | 41,500.00 | 42,150.00 | 41,400.00 | 42,150.00 | 37,268.57 | 32,900 |
| 2025-07-17 | 41,700.00 | 42,000.00 | 41,600.00 | 42,000.00 | 37,135.95 | 11,310 |
| 2025-07-16 | 41,950.00 | 42,300.00 | 41,700.00 | 41,800.00 | 36,959.11 | 16,557 |
| 2025-07-15 | 42,100.00 | 42,150.00 | 41,800.00 | 41,950.00 | 37,091.74 | 23,770 |
| 2025-07-14 | 41,100.00 | 42,150.00 | 41,100.00 | 42,100.00 | 37,224.36 | 30,951 |
| 2025-07-11 | 41,500.00 | 41,700.00 | 41,500.00 | 41,700.00 | 36,870.69 | 5,302 |
| 2025-07-10 | 41,000.00 | 41,500.00 | 40,950.00 | 41,500.00 | 36,693.85 | 25,249 |
| 2025-07-09 | 41,000.00 | 41,000.00 | 40,850.00 | 41,000.00 | 36,251.76 | 43,328 |
| 2025-07-08 | 40,850.00 | 41,250.00 | 40,850.00 | 41,000.00 | 36,251.76 | 29,930 |
| 2025-07-07 | 40,650.00 | 40,950.00 | 40,650.00 | 40,700.00 | 35,986.50 | 15,808 |
| 2025-07-04 | 40,750.00 | 40,750.00 | 40,350.00 | 40,750.00 | 36,030.71 | 9,500 |
| 2025-07-03 | 40,400.00 | 40,750.00 | 40,200.00 | 40,750.00 | 36,030.71 | 15,600 |
| 2025-07-02 | 40,450.00 | 40,750.00 | 40,350.00 | 40,400.00 | 35,721.24 | 7,008 |
| 2025-07-01 | 40,450.00 | 40,700.00 | 40,350.00 | 40,700.00 | 35,986.50 | 8,400 |
| 2025-06-30 | 40,850.00 | 40,850.00 | 40,500.00 | 40,800.00 | 36,074.92 | 3,521 |
| 2025-06-27 | 40,100.00 | 40,800.00 | 40,050.00 | 40,800.00 | 36,074.92 | 26,500 |
| 2025-06-26 | 40,200.00 | 40,900.00 | 40,100.00 | 40,100.00 | 35,455.99 | 15,200 |
| 2025-06-25 | 39,950.00 | 40,200.00 | 39,950.00 | 40,200.00 | 35,544.41 | 720 |
| 2025-06-24 | 40,500.00 | 40,500.00 | 40,000.00 | 40,500.00 | 35,809.66 | 2,222 |
| 2025-06-23 | 40,350.00 | 40,700.00 | 39,800.00 | 40,500.00 | 35,809.66 | 26,141 |
| 2025-06-20 | 40,200.00 | 40,700.00 | 40,150.00 | 40,700.00 | 35,986.50 | 14,001 |
| 2025-06-19 | 40,500.00 | 40,700.00 | 40,500.00 | 40,650.00 | 35,942.29 | 4,800 |
| 2025-06-18 | 40,500.00 | 40,650.00 | 40,050.00 | 40,600.00 | 35,898.08 | 20,920 |
| 2025-06-17 | 40,900.00 | 40,900.00 | 39,900.00 | 40,500.00 | 35,809.66 | 13,726 |
| 2025-06-16 | 40,450.00 | 40,700.00 | 40,100.00 | 40,100.00 | 35,455.99 | 30,815 |
| 2025-06-13 | 40,400.00 | 40,750.00 | 40,000.00 | 40,700.00 | 35,986.50 | 17,800 |
| 2025-06-12 | 40,400.00 | 40,800.00 | 40,150.00 | 40,750.00 | 36,030.71 | 30,300 |
| 2025-06-11 | 40,700.00 | 40,850.00 | 40,350.00 | 40,800.00 | 36,074.92 | 22,002 |
| 2025-06-10 | 40,700.00 | 40,700.00 | 40,500.00 | 40,700.00 | 35,986.50 | 10,060 |
| 2025-06-09 | 40,800.00 | 40,900.00 | 40,700.00 | 40,900.00 | 36,163.34 | 4,800 |
| 2025-06-06 | 40,950.00 | 40,950.00 | 40,900.00 | 40,900.00 | 36,163.34 | 400 |
| 2025-06-05 | 41,000.00 | 41,050.00 | 40,900.00 | 40,900.00 | 36,163.34 | 3,401 |
| 2025-06-04 | 40,900.00 | 40,900.00 | 40,700.00 | 40,900.00 | 36,163.34 | 11,021 |
| 2025-06-03 | 40,700.00 | 40,900.00 | 40,700.00 | 40,900.00 | 36,163.34 | 400 |
| 2025-06-02 | 40,900.00 | 41,100.00 | 40,350.00 | 40,900.00 | 36,163.34 | 19,838 |
| 2025-05-30 | 41,800.00 | 41,800.00 | 40,500.00 | 41,000.00 | 36,251.76 | 19,531 |
| 2025-05-29 | 41,350.00 | 41,350.00 | 40,500.00 | 40,800.00 | 36,074.92 | 10,800 |
| 2025-05-28 | 41,000.00 | 41,250.00 | 40,800.00 | 41,250.00 | 36,472.80 | 10,130 |
| 2025-05-27 | 40,650.00 | 41,200.00 | 40,650.00 | 41,200.00 | 36,428.59 | 7,604 |
| 2025-05-26 | 40,650.00 | 40,800.00 | 40,500.00 | 40,500.00 | 35,809.66 | 15,100 |
| 2025-05-23 | 40,900.00 | 41,250.00 | 40,550.00 | 41,200.00 | 36,428.59 | 8,200 |
| 2025-05-22 | 41,000.00 | 41,300.00 | 40,650.00 | 40,950.00 | 36,207.55 | 34,111 |
| 2025-05-21 | 41,000.00 | 41,300.00 | 41,000.00 | 41,300.00 | 36,517.01 | 8,612 |
| 2025-05-20 | 41,100.00 | 41,200.00 | 40,800.00 | 41,100.00 | 36,340.18 | 20,714 |
| 2025-05-19 | 41,200.00 | 41,400.00 | 41,000.00 | 41,000.00 | 36,251.76 | 46,303 |
| 2025-05-16 | 41,350.00 | 41,350.00 | 41,000.00 | 41,300.00 | 36,517.01 | 45,700 |
| 2025-05-15 | 41,600.00 | 41,600.00 | 41,050.00 | 41,500.00 | 36,693.85 | 15,054 |
| 2025-05-14 | 41,300.00 | 41,950.00 | 41,250.00 | 41,600.00 | 36,782.27 | 23,642 |
| 2025-05-13 | 41,300.00 | 41,350.00 | 41,050.00 | 41,300.00 | 36,517.01 | 35,524 |
| 2025-05-12 | 40,950.00 | 41,250.00 | 40,950.00 | 41,250.00 | 36,472.80 | 12,221 |
| 2025-05-09 | 41,250.00 | 41,250.00 | 40,950.00 | 40,950.00 | 36,207.55 | 11,127 |
| 2025-05-08 | 40,900.00 | 41,300.00 | 40,850.00 | 41,250.00 | 36,472.80 | 21,800 |
| 2025-05-07 | 41,400.00 | 41,400.00 | 40,950.00 | 40,950.00 | 36,207.55 | 9,100 |
| 2025-05-06 | 41,450.00 | 41,450.00 | 40,950.00 | 41,350.00 | 36,561.22 | 12,867 |
| 2025-05-05 | 41,150.00 | 41,450.00 | 41,000.00 | 41,350.00 | 36,561.22 | 7,540 |
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.