Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 58,000.00 | 58,000.00 | 57,200.00 | 57,400.00 | 46,762.19 | 937,500 |
| 2024-08-20 | 57,800.00 | 58,500.00 | 57,300.00 | 58,000.00 | 47,250.99 | 1,010,200 |
| 2024-08-19 | 56,300.00 | 57,800.00 | 56,100.00 | 57,800.00 | 47,088.06 | 1,218,400 |
| 2024-08-16 | 55,600.00 | 56,500.00 | 55,500.00 | 56,300.00 | 45,866.05 | 1,006,500 |
| 2024-08-15 | 55,800.00 | 56,500.00 | 55,700.00 | 55,700.00 | 45,377.25 | 899,700 |
| 2024-08-14 | 54,400.00 | 56,700.00 | 54,300.00 | 55,700.00 | 45,377.25 | 1,649,400 |
| 2024-08-13 | 54,500.00 | 54,800.00 | 53,800.00 | 54,300.00 | 44,236.71 | 732,900 |
| 2024-08-12 | 53,800.00 | 54,400.00 | 53,400.00 | 54,000.00 | 43,992.31 | 582,700 |
| 2024-08-09 | 53,400.00 | 54,200.00 | 53,300.00 | 53,600.00 | 43,666.44 | 471,000 |
| 2024-08-08 | 53,000.00 | 53,800.00 | 52,800.00 | 52,800.00 | 43,014.70 | 991,000 |
| 2024-08-07 | 53,900.00 | 53,900.00 | 52,700.00 | 52,900.00 | 43,096.17 | 724,300 |
| 2024-08-06 | 52,800.00 | 54,000.00 | 52,100.00 | 53,300.00 | 43,422.03 | 838,500 |
| 2024-08-05 | 54,700.00 | 54,900.00 | 52,000.00 | 52,000.00 | 42,362.96 | 1,649,500 |
| 2024-08-02 | 55,000.00 | 55,400.00 | 54,500.00 | 55,100.00 | 44,888.44 | 677,000 |
| 2024-08-01 | 55,800.00 | 57,500.00 | 55,000.00 | 55,000.00 | 44,806.98 | 1,325,700 |
| 2024-07-31 | 54,800.00 | 55,600.00 | 54,700.00 | 55,400.00 | 45,132.85 | 1,026,300 |
| 2024-07-30 | 54,700.00 | 55,500.00 | 54,700.00 | 54,800.00 | 44,644.04 | 754,700 |
| 2024-07-29 | 55,500.00 | 55,600.00 | 54,900.00 | 54,900.00 | 44,725.51 | 507,300 |
| 2024-07-26 | 54,700.00 | 55,700.00 | 54,500.00 | 55,000.00 | 44,806.98 | 1,452,400 |
| 2024-07-25 | 54,900.00 | 54,900.00 | 53,700.00 | 54,000.00 | 43,992.31 | 516,200 |
| 2024-07-24 | 54,900.00 | 54,900.00 | 53,900.00 | 54,600.00 | 44,481.11 | 423,300 |
| 2024-07-23 | 55,700.00 | 55,700.00 | 54,700.00 | 54,700.00 | 44,562.58 | 499,700 |
| 2024-07-22 | 55,200.00 | 56,500.00 | 54,700.00 | 55,700.00 | 45,377.25 | 1,050,500 |
| 2024-07-19 | 54,300.00 | 55,300.00 | 54,300.00 | 55,200.00 | 44,969.91 | 828,700 |
| 2024-07-18 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 44,236.71 | 4,392,020 |
| 2024-07-17 | 55,800.00 | 56,100.00 | 53,700.00 | 54,000.00 | 43,992.31 | 1,228,200 |
| 2024-07-16 | 55,800.00 | 56,100.00 | 55,600.00 | 55,800.00 | 45,458.72 | 948,900 |
| 2024-07-15 | 56,400.00 | 56,400.00 | 55,700.00 | 55,800.00 | 45,458.72 | 3,650,920 |
| 2024-07-12 | 56,500.00 | 56,500.00 | 55,700.00 | 56,000.00 | 45,621.65 | 838,400 |
| 2024-07-11 | 56,900.00 | 56,900.00 | 56,200.00 | 56,300.00 | 45,866.05 | 3,809,400 |
| 2024-07-10 | 57,400.00 | 57,600.00 | 56,400.00 | 56,400.00 | 45,947.52 | 644,100 |
| 2024-07-09 | 56,500.00 | 58,500.00 | 55,700.00 | 57,300.00 | 46,680.72 | 1,623,200 |
| 2024-07-08 | 58,000.00 | 58,000.00 | 55,700.00 | 56,400.00 | 45,947.52 | 4,506,300 |
| 2024-07-05 | 59,500.00 | 59,600.00 | 58,000.00 | 58,000.00 | 47,250.99 | 1,232,800 |
| 2024-07-04 | 62,100.00 | 62,100.00 | 61,000.00 | 61,000.00 | 48,078.91 | 679,800 |
| 2024-07-03 | 61,300.00 | 61,500.00 | 61,000.00 | 61,500.00 | 48,473.00 | 470,400 |
| 2024-07-02 | 61,000.00 | 61,200.00 | 60,700.00 | 61,200.00 | 48,236.55 | 504,800 |
| 2024-07-01 | 60,600.00 | 60,900.00 | 60,200.00 | 60,900.00 | 48,000.10 | 298,900 |
| 2024-06-28 | 61,000.00 | 61,300.00 | 60,000.00 | 60,000.00 | 47,290.73 | 1,027,400 |
| 2024-06-27 | 60,400.00 | 61,700.00 | 59,900.00 | 60,600.00 | 47,763.64 | 1,096,400 |
| 2024-06-26 | 60,600.00 | 60,800.00 | 59,800.00 | 60,000.00 | 47,290.73 | 928,100 |
| 2024-06-25 | 61,500.00 | 61,800.00 | 59,300.00 | 60,600.00 | 47,763.64 | 1,170,200 |
| 2024-06-24 | 62,100.00 | 62,900.00 | 60,700.00 | 61,500.00 | 48,473.00 | 1,557,700 |
| 2024-06-21 | 62,600.00 | 62,800.00 | 61,500.00 | 61,500.00 | 48,473.00 | 1,430,200 |
| 2024-06-20 | 62,300.00 | 62,800.00 | 60,600.00 | 62,100.00 | 48,945.91 | 1,052,800 |
| 2024-06-19 | 63,600.00 | 63,900.00 | 61,800.00 | 62,000.00 | 48,867.09 | 1,484,400 |
| 2024-06-18 | 63,800.00 | 64,000.00 | 63,200.00 | 63,600.00 | 50,128.18 | 844,100 |
| 2024-06-17 | 63,400.00 | 64,400.00 | 62,600.00 | 63,600.00 | 50,128.18 | 3,076,900 |
| 2024-06-14 | 64,800.00 | 65,100.00 | 62,600.00 | 63,400.00 | 49,970.54 | 3,957,200 |
| 2024-06-13 | 67,300.00 | 67,300.00 | 65,500.00 | 65,600.00 | 51,704.54 | 1,886,900 |
| 2024-06-12 | 67,600.00 | 67,600.00 | 66,400.00 | 67,000.00 | 52,807.99 | 1,891,900 |
| 2024-06-11 | 67,700.00 | 68,200.00 | 66,700.00 | 67,600.00 | 53,280.89 | 1,785,200 |
| 2024-06-10 | 68,600.00 | 68,600.00 | 66,900.00 | 67,700.00 | 53,359.71 | 2,212,900 |
| 2024-06-07 | 65,600.00 | 69,400.00 | 65,600.00 | 67,900.00 | 53,517.35 | 2,597,800 |
| 2024-06-06 | 66,500.00 | 68,500.00 | 65,200.00 | 65,500.00 | 51,625.72 | 2,405,900 |
| 2024-06-05 | 62,000.00 | 65,600.00 | 61,800.00 | 65,600.00 | 51,704.54 | 2,916,100 |
| 2024-06-04 | 59,700.00 | 61,700.00 | 59,500.00 | 61,400.00 | 48,394.18 | 2,409,000 |
| 2024-06-03 | 59,000.00 | 60,100.00 | 58,700.00 | 59,400.00 | 46,817.83 | 1,148,600 |
| 2024-05-31 | 59,300.00 | 59,300.00 | 58,300.00 | 58,300.00 | 45,950.83 | 1,563,200 |
| 2024-05-30 | 59,600.00 | 60,000.00 | 58,300.00 | 59,300.00 | 46,739.01 | 1,747,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 3,000.0000 VND |
| 2026-01-12 | 2,000.0000 VND |
| 2025-06-30 | 3,000.0000 VND |
| 2024-12-26 | 2,000.0000 VND |
| 2024-07-05 | 2,000.0000 VND |
| 2024-01-04 | 1,500.0000 VND |
| 2023-06-09 | 1,500.0000 VND |
| 2023-03-02 | 1,000.0000 VND |
| 2022-12-20 | 2,500.0000 VND |
| 2022-03-02 | 1,500.0000 VND |
| 2022-01-07 | 2,000.0000 VND |
| 2021-03-02 | 1,500.0000 VND |
| 2020-11-30 | 2,000.0000 VND |
| 2020-02-13 | 3,500.0000 VND |
| 2019-09-05 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.