Sai Gon Mien Trung Beer JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	37,800.00	37,950.00	37,500.00	37,800.00	32,252.37	10,500
2024-11-01	37,800.00	37,800.00	37,550.00	37,800.00	32,252.37	10,400
2024-10-31	37,050.00	37,700.00	37,050.00	37,700.00	32,167.05	4,200
2024-10-30	37,800.00	37,800.00	37,050.00	37,050.00	31,612.45	7,200
2024-10-29	37,000.00	37,000.00	37,000.00	37,000.00	31,569.78	6,700
2024-10-28	38,000.00	38,000.00	37,000.00	38,000.00	32,423.02	20,500
2024-10-25	37,500.00	38,000.00	36,600.00	38,000.00	32,423.02	51,400
2024-10-24	37,500.00	37,500.00	37,400.00	37,500.00	31,996.40	2,200
2024-10-23	37,500.00	37,800.00	37,000.00	37,750.00	32,209.71	21,500
2024-10-22	37,600.00	37,900.00	37,450.00	37,900.00	32,337.70	16,900
2024-10-21	37,600.00	37,850.00	36,000.00	37,550.00	32,039.06	4,200
2024-10-18	37,000.00	37,700.00	37,000.00	37,700.00	32,167.05	21,100
2024-10-17	36,600.00	37,000.00	36,400.00	37,000.00	31,569.78	11,500
2024-10-16	36,000.00	37,000.00	36,000.00	36,600.00	31,228.49	21,900
2024-10-15	36,000.00	36,000.00	35,800.00	36,000.00	30,716.55	23,900
2024-10-14	36,050.00	36,050.00	35,950.00	36,000.00	30,716.55	9,300
2024-10-11	36,100.00	36,100.00	35,500.00	36,100.00	30,801.87	20,900
2024-10-10	36,000.00	36,100.00	36,000.00	36,100.00	30,801.87	7,400
2024-10-09	36,000.00	36,100.00	35,800.00	36,100.00	30,801.87	11,300
2024-10-08	36,000.00	36,000.00	35,850.00	35,950.00	30,673.88	2,800
2024-10-07	36,100.00	36,100.00	35,500.00	36,000.00	30,716.55	30,600
2024-10-04	36,000.00	36,050.00	35,300.00	35,300.00	30,119.28	11,000
2024-10-03	36,050.00	36,050.00	35,950.00	36,000.00	30,716.55	7,900
2024-10-02	35,950.00	36,100.00	35,800.00	36,000.00	30,716.55	27,800
2024-10-01	36,000.00	36,500.00	35,850.00	36,000.00	30,716.55	45,700
2024-09-30	35,100.00	35,800.00	35,100.00	35,800.00	30,545.90	13,500
2024-09-27	36,000.00	36,000.00	35,700.00	35,850.00	30,588.56	15,700
2024-09-26	35,700.00	35,900.00	35,700.00	35,900.00	30,631.22	2,300
2024-09-25	35,900.00	35,900.00	35,650.00	35,700.00	30,460.58	15,800
2024-09-24	36,000.00	36,000.00	35,900.00	35,900.00	30,631.22	6,900
2024-09-23	35,700.00	35,900.00	35,600.00	35,900.00	30,631.22	8,300
2024-09-20	35,700.00	35,950.00	35,700.00	35,900.00	30,631.22	8,900
2024-09-19	35,100.00	35,700.00	35,100.00	35,700.00	30,460.58	5,100
2024-09-18	35,300.00	35,600.00	35,200.00	35,600.00	30,375.25	9,500
2024-09-17	36,800.00	36,800.00	35,500.00	35,500.00	30,289.93	13,500
2024-09-16	38,000.00	38,000.00	37,750.00	37,900.00	30,631.22	18,300
2024-09-13	37,900.00	37,900.00	37,800.00	37,800.00	30,550.40	9,900
2024-09-12	38,050.00	38,050.00	37,800.00	37,900.00	30,631.22	57,400
2024-09-11	38,000.00	38,100.00	37,850.00	37,950.00	30,671.63	9,300
2024-09-10	37,950.00	38,000.00	37,900.00	38,000.00	30,712.04	17,200
2024-09-09	38,100.00	38,100.00	37,950.00	37,950.00	30,671.63	21,400
2024-09-06	38,000.00	38,000.00	37,900.00	37,950.00	30,671.63	8,800
2024-09-05	38,000.00	38,050.00	37,900.00	37,900.00	30,631.22	4,700
2024-09-04	38,000.00	38,000.00	37,800.00	38,000.00	30,712.04	7,200
2024-08-30	38,000.00	38,050.00	37,800.00	38,000.00	30,712.04	4,800
2024-08-29	38,100.00	38,250.00	37,600.00	38,000.00	30,712.04	13,100
2024-08-28	37,800.00	38,000.00	37,600.00	38,000.00	30,712.04	42,600
2024-08-27	37,600.00	37,800.00	37,500.00	37,650.00	30,429.17	17,900
2024-08-26	37,750.00	37,750.00	37,400.00	37,600.00	30,388.76	81,400
2024-08-23	37,450.00	37,850.00	37,200.00	37,500.00	30,307.94	21,500
2024-08-22	37,500.00	37,500.00	37,200.00	37,500.00	30,307.94	24,200
2024-08-21	38,500.00	38,500.00	37,100.00	37,500.00	30,307.94	18,500
2024-08-20	37,050.00	37,500.00	36,950.00	37,500.00	30,307.94	108,500
2024-08-19	37,000.00	37,200.00	37,000.00	37,000.00	29,903.83	138,600
2024-08-16	37,000.00	37,000.00	36,850.00	36,950.00	29,863.42	80,200
2024-08-15	36,900.00	37,000.00	36,800.00	36,800.00	29,742.19	26,300
2024-08-14	37,000.00	37,000.00	36,800.00	37,000.00	29,903.83	53,800
2024-08-12	37,000.00	37,500.00	36,800.00	37,000.00	29,903.83	50,700
2024-08-09	37,000.00	37,200.00	36,800.00	36,900.00	29,823.01	77,800
2024-08-08	37,150.00	37,500.00	36,800.00	36,800.00	29,742.19	30,900

← NewerPage 9 of 21 · 1,238 trading daysOlder →

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.