Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 41,150.00 | 41,450.00 | 41,000.00 | 41,350.00 | 36,561.22 | 7,540 |
| 2025-04-29 | 41,250.00 | 41,400.00 | 40,500.00 | 41,250.00 | 36,472.80 | 40,400 |
| 2025-04-28 | 41,350.00 | 41,350.00 | 40,950.00 | 41,200.00 | 36,428.59 | 8,700 |
| 2025-04-25 | 41,200.00 | 41,200.00 | 40,750.00 | 41,100.00 | 36,340.18 | 6,700 |
| 2025-04-24 | 41,300.00 | 41,500.00 | 40,500.00 | 41,200.00 | 36,428.59 | 19,100 |
| 2025-04-23 | 41,050.00 | 41,600.00 | 40,500.00 | 41,300.00 | 36,517.01 | 12,700 |
| 2025-04-22 | 41,400.00 | 41,950.00 | 39,000.00 | 41,000.00 | 36,251.76 | 34,500 |
| 2025-04-21 | 41,750.00 | 41,850.00 | 41,000.00 | 41,850.00 | 37,003.32 | 23,000 |
| 2025-04-18 | 41,650.00 | 41,850.00 | 41,250.00 | 41,850.00 | 37,003.32 | 24,300 |
| 2025-04-17 | 41,000.00 | 41,650.00 | 40,700.00 | 41,650.00 | 36,826.48 | 18,400 |
| 2025-04-16 | 41,400.00 | 42,000.00 | 40,650.00 | 41,800.00 | 36,959.11 | 8,600 |
| 2025-04-15 | 41,450.00 | 41,450.00 | 40,200.00 | 41,400.00 | 36,605.43 | 14,500 |
| 2025-04-14 | 41,500.00 | 41,500.00 | 40,000.00 | 41,500.00 | 36,693.85 | 31,900 |
| 2025-04-11 | 41,050.00 | 41,200.00 | 40,800.00 | 40,950.00 | 36,207.55 | 6,200 |
| 2025-04-10 | 39,500.00 | 41,650.00 | 39,500.00 | 41,000.00 | 36,251.76 | 139,500 |
| 2025-04-09 | 38,150.00 | 38,950.00 | 37,800.00 | 38,950.00 | 34,439.17 | 57,400 |
| 2025-04-08 | 39,000.00 | 39,000.00 | 38,200.00 | 38,300.00 | 33,864.45 | 29,700 |
| 2025-04-04 | 39,000.00 | 40,000.00 | 37,800.00 | 40,000.00 | 35,367.57 | 17,400 |
| 2025-04-03 | 41,850.00 | 41,850.00 | 39,000.00 | 40,000.00 | 35,367.57 | 11,200 |
| 2025-04-02 | 41,900.00 | 41,900.00 | 41,050.00 | 41,900.00 | 37,047.53 | 3,900 |
| 2025-04-01 | 41,900.00 | 42,000.00 | 41,900.00 | 41,950.00 | 37,091.74 | 35,100 |
| 2025-03-31 | 41,900.00 | 42,150.00 | 41,800.00 | 41,900.00 | 37,047.53 | 19,100 |
| 2025-03-28 | 42,300.00 | 42,300.00 | 41,650.00 | 41,900.00 | 37,047.53 | 1,000 |
| 2025-03-27 | 42,000.00 | 42,400.00 | 41,450.00 | 42,400.00 | 37,489.62 | 11,500 |
| 2025-03-26 | 42,000.00 | 42,000.00 | 41,500.00 | 42,000.00 | 37,135.95 | 1,500 |
| 2025-03-25 | 41,600.00 | 42,000.00 | 41,300.00 | 42,000.00 | 37,135.95 | 21,100 |
| 2025-03-24 | 41,600.00 | 41,600.00 | 41,400.00 | 41,500.00 | 36,693.85 | 11,500 |
| 2025-03-21 | 41,600.00 | 41,700.00 | 41,450.00 | 41,700.00 | 36,870.69 | 4,300 |
| 2025-03-20 | 41,600.00 | 41,700.00 | 41,500.00 | 41,600.00 | 36,782.27 | 8,200 |
| 2025-03-19 | 41,500.00 | 41,800.00 | 41,500.00 | 41,600.00 | 36,782.27 | 4,200 |
| 2025-03-18 | 41,750.00 | 41,800.00 | 41,400.00 | 41,800.00 | 36,959.11 | 10,000 |
| 2025-03-17 | 41,650.00 | 41,800.00 | 41,650.00 | 41,750.00 | 36,914.90 | 1,800 |
| 2025-03-14 | 41,400.00 | 41,800.00 | 40,800.00 | 41,650.00 | 36,826.48 | 11,700 |
| 2025-03-13 | 41,800.00 | 41,800.00 | 41,400.00 | 41,400.00 | 36,605.43 | 21,300 |
| 2025-03-12 | 41,300.00 | 41,650.00 | 41,200.00 | 41,550.00 | 36,738.06 | 3,300 |
| 2025-03-11 | 41,350.00 | 41,700.00 | 41,150.00 | 41,300.00 | 36,517.01 | 10,600 |
| 2025-03-10 | 41,400.00 | 41,400.00 | 41,200.00 | 41,350.00 | 36,561.22 | 10,200 |
| 2025-03-07 | 41,150.00 | 41,400.00 | 41,150.00 | 41,400.00 | 36,605.43 | 17,200 |
| 2025-03-06 | 40,800.00 | 41,250.00 | 40,800.00 | 41,150.00 | 36,384.39 | 5,900 |
| 2025-03-05 | 40,800.00 | 41,350.00 | 40,500.00 | 40,800.00 | 36,074.92 | 5,800 |
| 2025-03-04 | 41,300.00 | 41,500.00 | 40,800.00 | 40,800.00 | 36,074.92 | 4,900 |
| 2025-03-03 | 41,150.00 | 41,400.00 | 41,150.00 | 41,400.00 | 36,605.43 | 10,700 |
| 2025-02-28 | 41,150.00 | 41,150.00 | 40,500.00 | 41,150.00 | 36,384.39 | 3,200 |
| 2025-02-27 | 41,450.00 | 41,450.00 | 40,500.00 | 41,300.00 | 36,517.01 | 5,600 |
| 2025-02-26 | 41,000.00 | 41,500.00 | 40,400.00 | 41,500.00 | 36,693.85 | 46,700 |
| 2025-02-25 | 41,650.00 | 41,850.00 | 40,500.00 | 41,600.00 | 36,782.27 | 6,300 |
| 2025-02-24 | 41,250.00 | 41,300.00 | 40,550.00 | 41,300.00 | 36,517.01 | 4,400 |
| 2025-02-21 | 41,000.00 | 41,350.00 | 40,000.00 | 41,350.00 | 36,561.22 | 74,800 |
| 2025-02-20 | 40,350.00 | 41,200.00 | 40,100.00 | 41,000.00 | 36,251.76 | 32,900 |
| 2025-02-19 | 40,000.00 | 40,500.00 | 40,000.00 | 40,400.00 | 35,721.24 | 1,100 |
| 2025-02-18 | 39,650.00 | 40,400.00 | 39,600.00 | 40,400.00 | 35,721.24 | 13,600 |
| 2025-02-17 | 40,400.00 | 40,400.00 | 39,100.00 | 39,650.00 | 35,058.10 | 11,700 |
| 2025-02-14 | 39,800.00 | 40,500.00 | 39,000.00 | 40,400.00 | 35,721.24 | 8,000 |
| 2025-02-13 | 40,000.00 | 40,200.00 | 39,900.00 | 40,000.00 | 35,367.57 | 12,500 |
| 2025-02-12 | 39,750.00 | 40,000.00 | 39,600.00 | 39,950.00 | 35,323.36 | 14,600 |
| 2025-02-11 | 39,200.00 | 39,750.00 | 39,000.00 | 39,750.00 | 35,146.52 | 4,600 |
| 2025-02-10 | 39,950.00 | 39,950.00 | 39,250.00 | 39,750.00 | 35,146.52 | 6,600 |
| 2025-02-07 | 40,400.00 | 40,400.00 | 39,750.00 | 39,950.00 | 35,323.36 | 4,200 |
| 2025-02-06 | 40,000.00 | 40,300.00 | 39,950.00 | 39,950.00 | 35,323.36 | 2,500 |
| 2025-02-05 | 39,700.00 | 40,000.00 | 39,600.00 | 40,000.00 | 35,367.57 | 27,000 |
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.