Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 40,000.00 | 40,000.00 | 39,500.00 | 39,850.00 | 35,234.94 | 6,000 |
| 2025-02-03 | 39,800.00 | 39,850.00 | 39,100.00 | 39,750.00 | 35,146.52 | 10,700 |
| 2025-01-24 | 39,900.00 | 39,900.00 | 39,600.00 | 39,850.00 | 35,234.94 | 6,600 |
| 2025-01-23 | 39,600.00 | 39,900.00 | 39,400.00 | 39,900.00 | 35,279.15 | 14,400 |
| 2025-01-22 | 39,650.00 | 39,900.00 | 39,250.00 | 39,750.00 | 35,146.52 | 15,800 |
| 2025-01-21 | 39,400.00 | 39,850.00 | 39,200.00 | 39,650.00 | 35,058.10 | 10,100 |
| 2025-01-20 | 38,400.00 | 39,450.00 | 38,400.00 | 39,400.00 | 34,837.05 | 65,850 |
| 2025-01-17 | 38,500.00 | 38,900.00 | 38,000.00 | 38,100.00 | 33,687.61 | 110,000 |
| 2025-01-16 | 38,400.00 | 38,750.00 | 37,800.00 | 37,800.00 | 33,422.35 | 64,900 |
| 2025-01-15 | 38,700.00 | 38,700.00 | 38,400.00 | 38,400.00 | 33,952.86 | 23,400 |
| 2025-01-14 | 39,050.00 | 39,050.00 | 38,500.00 | 38,500.00 | 34,041.28 | 21,600 |
| 2025-01-13 | 38,400.00 | 40,900.00 | 38,350.00 | 40,900.00 | 36,163.34 | 43,100 |
| 2025-01-10 | 39,400.00 | 40,700.00 | 38,350.00 | 38,350.00 | 33,908.66 | 29,300 |
| 2025-01-09 | 40,250.00 | 40,300.00 | 40,000.00 | 40,250.00 | 35,588.61 | 5,300 |
| 2025-01-08 | 41,300.00 | 41,900.00 | 40,050.00 | 40,300.00 | 35,632.82 | 10,600 |
| 2025-01-07 | 43,350.00 | 43,350.00 | 42,850.00 | 42,850.00 | 36,561.22 | 8,500 |
| 2025-01-06 | 43,000.00 | 43,350.00 | 42,800.00 | 43,350.00 | 36,987.84 | 10,600 |
| 2025-01-03 | 43,250.00 | 43,400.00 | 41,000.00 | 43,350.00 | 36,987.84 | 8,300 |
| 2025-01-02 | 43,000.00 | 43,500.00 | 43,000.00 | 43,450.00 | 37,073.17 | 2,200 |
| 2024-12-31 | 43,450.00 | 43,450.00 | 42,000.00 | 43,000.00 | 36,689.21 | 29,400 |
| 2024-12-30 | 44,000.00 | 44,000.00 | 42,500.00 | 43,450.00 | 37,073.17 | 9,400 |
| 2024-12-27 | 46,000.00 | 46,000.00 | 42,600.00 | 43,500.00 | 37,115.83 | 20,700 |
| 2024-12-26 | 43,500.00 | 43,500.00 | 42,400.00 | 43,500.00 | 37,115.83 | 12,500 |
| 2024-12-25 | 43,500.00 | 44,100.00 | 43,000.00 | 43,500.00 | 37,115.83 | 12,200 |
| 2024-12-24 | 44,000.00 | 44,000.00 | 42,050.00 | 43,450.00 | 37,073.17 | 16,900 |
| 2024-12-23 | 42,000.00 | 44,000.00 | 42,000.00 | 44,000.00 | 37,542.45 | 20,700 |
| 2024-12-20 | 41,250.00 | 42,000.00 | 41,250.00 | 42,000.00 | 35,835.97 | 18,200 |
| 2024-12-19 | 41,300.00 | 41,300.00 | 41,200.00 | 41,300.00 | 35,238.70 | 13,100 |
| 2024-12-18 | 41,300.00 | 41,300.00 | 41,200.00 | 41,300.00 | 35,238.70 | 9,500 |
| 2024-12-17 | 41,250.00 | 41,300.00 | 41,100.00 | 41,200.00 | 35,153.38 | 14,400 |
| 2024-12-16 | 40,200.00 | 40,900.00 | 40,200.00 | 40,900.00 | 34,897.41 | 3,900 |
| 2024-12-13 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 34,641.44 | 3,500 |
| 2024-12-12 | 39,600.00 | 40,700.00 | 39,600.00 | 40,600.00 | 34,641.44 | 15,300 |
| 2024-12-11 | 40,150.00 | 40,500.00 | 40,000.00 | 40,500.00 | 34,556.11 | 13,000 |
| 2024-12-10 | 39,600.00 | 40,150.00 | 39,550.00 | 40,150.00 | 34,257.48 | 15,200 |
| 2024-12-09 | 38,950.00 | 40,000.00 | 38,950.00 | 39,950.00 | 34,086.83 | 10,100 |
| 2024-12-06 | 38,850.00 | 38,900.00 | 38,550.00 | 38,900.00 | 33,190.94 | 5,600 |
| 2024-12-05 | 38,350.00 | 38,850.00 | 38,000.00 | 38,850.00 | 33,148.27 | 6,000 |
| 2024-12-04 | 38,500.00 | 38,700.00 | 38,300.00 | 38,300.00 | 32,678.99 | 7,100 |
| 2024-12-03 | 38,300.00 | 38,400.00 | 38,050.00 | 38,400.00 | 32,764.32 | 7,900 |
| 2024-12-02 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 32,678.99 | 9,400 |
| 2024-11-29 | 38,200.00 | 38,500.00 | 38,200.00 | 38,500.00 | 32,849.64 | 2,200 |
| 2024-11-28 | 38,450.00 | 38,500.00 | 38,450.00 | 38,500.00 | 32,849.64 | 500 |
| 2024-11-27 | 38,700.00 | 38,700.00 | 38,500.00 | 38,500.00 | 32,849.64 | 1,800 |
| 2024-11-26 | 38,050.00 | 38,750.00 | 38,000.00 | 38,750.00 | 33,062.95 | 4,600 |
| 2024-11-25 | 38,800.00 | 38,800.00 | 37,800.00 | 38,800.00 | 33,105.61 | 5,600 |
| 2024-11-22 | 38,200.00 | 38,700.00 | 38,200.00 | 38,700.00 | 33,020.29 | 3,200 |
| 2024-11-21 | 38,000.00 | 38,600.00 | 38,000.00 | 38,100.00 | 32,508.35 | 5,200 |
| 2024-11-20 | 37,650.00 | 38,000.00 | 37,650.00 | 37,700.00 | 32,167.05 | 4,300 |
| 2024-11-19 | 38,050.00 | 38,800.00 | 37,650.00 | 37,650.00 | 32,124.39 | 2,200 |
| 2024-11-18 | 38,850.00 | 38,850.00 | 37,500.00 | 38,050.00 | 32,465.68 | 4,300 |
| 2024-11-15 | 38,700.00 | 38,850.00 | 37,500.00 | 38,850.00 | 33,148.27 | 16,300 |
| 2024-11-14 | 38,900.00 | 38,950.00 | 38,800.00 | 38,900.00 | 33,190.94 | 23,500 |
| 2024-11-13 | 38,900.00 | 38,950.00 | 38,750.00 | 38,950.00 | 33,233.60 | 10,000 |
| 2024-11-12 | 38,700.00 | 38,900.00 | 38,600.00 | 38,900.00 | 33,190.94 | 12,900 |
| 2024-11-11 | 38,250.00 | 38,600.00 | 38,250.00 | 38,600.00 | 32,934.96 | 11,600 |
| 2024-11-08 | 38,000.00 | 38,250.00 | 38,000.00 | 38,250.00 | 32,636.33 | 6,400 |
| 2024-11-07 | 37,850.00 | 38,200.00 | 37,850.00 | 38,200.00 | 32,593.67 | 26,600 |
| 2024-11-06 | 37,850.00 | 37,900.00 | 37,600.00 | 37,850.00 | 32,295.04 | 19,200 |
| 2024-11-05 | 37,700.00 | 37,800.00 | 37,700.00 | 37,800.00 | 32,252.37 | 17,000 |
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.