Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.90▲ 0.14%

← SBV.VN stock page

Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	17,600.00	18,100.00	17,500.00	17,900.00	14,555.08	129,780
2021-11-08	16,100.00	17,200.00	16,100.00	17,200.00	13,985.89	206,745
2021-11-05	16,000.00	16,100.00	15,800.00	16,100.00	13,091.44	80,115
2021-11-04	16,100.00	16,100.00	15,900.00	16,000.00	13,010.13	77,175
2021-11-03	16,100.00	16,250.00	16,000.00	16,100.00	13,091.44	85,995
2021-11-02	15,900.00	16,200.00	15,750.00	16,100.00	13,091.44	113,505
2021-11-01	16,000.00	16,100.00	15,700.00	15,700.00	12,766.19	147,945
2021-10-29	16,200.00	16,200.00	15,750.00	16,000.00	13,010.13	161,700
2021-10-28	16,200.00	16,200.00	16,000.00	16,100.00	13,091.44	59,850
2021-10-27	16,200.00	16,400.00	16,050.00	16,200.00	13,172.75	86,835
2021-10-26	16,400.00	16,400.00	15,950.00	16,200.00	13,172.75	72,450
2021-10-25	16,000.00	16,250.00	15,600.00	16,200.00	13,172.75	85,680
2021-10-22	15,550.00	15,600.00	15,400.00	15,550.00	12,644.22	80,955
2021-10-21	15,400.00	15,550.00	15,350.00	15,500.00	12,603.56	26,145
2021-10-20	15,300.00	15,500.00	15,250.00	15,400.00	12,522.25	98,175
2021-10-19	15,550.00	15,550.00	15,300.00	15,400.00	12,522.25	44,205
2021-10-18	15,500.00	15,500.00	15,350.00	15,450.00	12,562.90	34,020
2021-10-15	15,550.00	15,600.00	15,350.00	15,550.00	12,644.22	90,510
2021-10-14	15,300.00	15,550.00	15,300.00	15,350.00	12,481.59	33,180

← NewerPage 20 of 20 · 1,159 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-25	250.0000 VND
2023-09-25	500.0000 VND
2022-09-22	1,200.0001 VND
2021-09-23	1,200.0001 VND
2020-11-30	1,200.0001 VND
2019-05-24	1,200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.