Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 38,400.00 | 38,400.00 | 38,200.00 | 38,400.00 | 29,818.26 | 30,300 |
| 2024-05-20 | 38,200.00 | 38,350.00 | 38,150.00 | 38,350.00 | 29,779.43 | 47,800 |
| 2024-05-17 | 38,150.00 | 38,150.00 | 38,050.00 | 38,150.00 | 29,624.13 | 22,800 |
| 2024-05-16 | 38,100.00 | 38,200.00 | 38,000.00 | 38,150.00 | 29,624.13 | 43,000 |
| 2024-05-15 | 37,900.00 | 38,100.00 | 37,900.00 | 38,000.00 | 29,507.65 | 30,400 |
| 2024-05-14 | 37,900.00 | 37,900.00 | 37,700.00 | 37,800.00 | 29,352.35 | 7,500 |
| 2024-05-13 | 37,900.00 | 38,100.00 | 37,800.00 | 37,900.00 | 29,430.00 | 20,400 |
| 2024-05-10 | 38,000.00 | 38,000.00 | 37,800.00 | 37,900.00 | 29,430.00 | 4,300 |
| 2024-05-09 | 38,000.00 | 38,000.00 | 37,600.00 | 37,900.00 | 29,430.00 | 12,000 |
| 2024-05-08 | 37,500.00 | 38,400.00 | 37,500.00 | 37,750.00 | 29,313.52 | 25,900 |
| 2024-05-07 | 37,500.00 | 37,500.00 | 37,300.00 | 37,500.00 | 29,119.39 | 15,300 |
| 2024-05-06 | 37,700.00 | 37,700.00 | 37,100.00 | 37,300.00 | 28,964.09 | 48,800 |
| 2024-05-03 | 37,300.00 | 37,900.00 | 37,300.00 | 37,900.00 | 29,430.00 | 17,800 |
| 2024-05-02 | 37,200.00 | 37,300.00 | 37,200.00 | 37,300.00 | 28,964.09 | 8,300 |
| 2024-04-26 | 37,200.00 | 37,200.00 | 37,000.00 | 37,200.00 | 28,886.44 | 15,300 |
| 2024-04-25 | 37,350.00 | 37,350.00 | 37,100.00 | 37,250.00 | 28,925.26 | 6,500 |
| 2024-04-24 | 37,200.00 | 37,400.00 | 37,200.00 | 37,350.00 | 29,002.91 | 37,100 |
| 2024-04-23 | 37,400.00 | 37,400.00 | 36,700.00 | 37,200.00 | 28,886.44 | 16,100 |
| 2024-04-22 | 37,400.00 | 37,400.00 | 37,300.00 | 37,400.00 | 29,041.74 | 7,500 |
| 2024-04-19 | 37,400.00 | 37,400.00 | 37,100.00 | 37,400.00 | 29,041.74 | 12,700 |
| 2024-04-17 | 37,300.00 | 37,500.00 | 36,700.00 | 37,400.00 | 29,041.74 | 19,600 |
| 2024-04-16 | 37,200.00 | 37,500.00 | 36,100.00 | 37,500.00 | 29,119.39 | 11,800 |
| 2024-04-15 | 37,400.00 | 37,600.00 | 37,200.00 | 37,250.00 | 28,925.26 | 3,900 |
| 2024-04-12 | 37,600.00 | 37,600.00 | 37,200.00 | 37,400.00 | 29,041.74 | 700 |
| 2024-04-11 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 29,197.04 | 100 |
| 2024-04-10 | 37,600.00 | 37,600.00 | 37,450.00 | 37,600.00 | 29,197.04 | 2,600 |
| 2024-04-09 | 37,600.00 | 37,600.00 | 37,500.00 | 37,600.00 | 29,197.04 | 13,300 |
| 2024-04-08 | 37,500.00 | 37,700.00 | 37,400.00 | 37,500.00 | 29,119.39 | 7,000 |
| 2024-04-05 | 37,500.00 | 37,500.00 | 37,000.00 | 37,500.00 | 29,119.39 | 7,200 |
| 2024-04-04 | 37,500.00 | 37,500.00 | 37,300.00 | 37,400.00 | 29,041.74 | 65,000 |
| 2024-04-03 | 37,600.00 | 37,600.00 | 36,650.00 | 37,500.00 | 29,119.39 | 79,400 |
| 2024-04-02 | 36,900.00 | 37,700.00 | 36,900.00 | 37,600.00 | 29,197.04 | 6,400 |
| 2024-04-01 | 37,600.00 | 37,600.00 | 37,400.00 | 37,600.00 | 29,197.04 | 6,700 |
| 2024-03-29 | 37,600.00 | 37,600.00 | 37,500.00 | 37,600.00 | 29,197.04 | 2,600 |
| 2024-03-28 | 38,000.00 | 38,000.00 | 37,500.00 | 37,600.00 | 29,197.04 | 16,700 |
| 2024-03-27 | 37,800.00 | 37,800.00 | 37,500.00 | 37,600.00 | 29,197.04 | 17,700 |
| 2024-03-26 | 37,500.00 | 37,900.00 | 37,500.00 | 37,500.00 | 29,119.39 | 3,500 |
| 2024-03-25 | 37,200.00 | 37,500.00 | 37,200.00 | 37,500.00 | 29,119.39 | 21,400 |
| 2024-03-22 | 36,800.00 | 37,200.00 | 36,800.00 | 37,200.00 | 28,886.44 | 26,100 |
| 2024-03-21 | 36,950.00 | 37,000.00 | 36,950.00 | 37,000.00 | 28,731.13 | 3,800 |
| 2024-03-20 | 36,900.00 | 37,000.00 | 36,900.00 | 36,950.00 | 28,692.31 | 2,000 |
| 2024-03-19 | 36,800.00 | 36,900.00 | 36,700.00 | 36,900.00 | 28,653.48 | 23,900 |
| 2024-03-18 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 28,575.83 | 90,100 |
| 2024-03-15 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 28,575.83 | 31,600 |
| 2024-03-14 | 36,900.00 | 36,900.00 | 36,700.00 | 36,700.00 | 28,498.18 | 1,600 |
| 2024-03-13 | 36,900.00 | 37,000.00 | 36,800.00 | 36,800.00 | 28,575.83 | 4,200 |
| 2024-03-12 | 36,900.00 | 36,900.00 | 36,800.00 | 36,900.00 | 28,653.48 | 212,400 |
| 2024-03-11 | 36,600.00 | 37,000.00 | 36,600.00 | 36,800.00 | 28,575.83 | 9,100 |
| 2024-03-08 | 36,650.00 | 36,650.00 | 36,550.00 | 36,600.00 | 28,420.53 | 2,400 |
| 2024-03-07 | 36,850.00 | 36,850.00 | 36,600.00 | 36,800.00 | 28,575.83 | 22,400 |
| 2024-03-06 | 36,550.00 | 36,800.00 | 36,550.00 | 36,800.00 | 28,575.83 | 1,500 |
| 2024-03-05 | 36,650.00 | 37,000.00 | 36,550.00 | 36,600.00 | 28,420.53 | 3,100 |
| 2024-03-04 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 28,459.35 | 66,900 |
| 2024-03-01 | 36,700.00 | 36,700.00 | 36,500.00 | 36,650.00 | 28,459.35 | 4,100 |
| 2024-02-29 | 36,700.00 | 36,800.00 | 36,600.00 | 36,600.00 | 28,420.53 | 3,800 |
| 2024-02-28 | 36,500.00 | 36,700.00 | 36,000.00 | 36,500.00 | 28,342.87 | 22,800 |
| 2024-02-27 | 36,400.00 | 36,800.00 | 36,000.00 | 36,700.00 | 28,498.18 | 31,800 |
| 2024-02-23 | 36,800.00 | 36,800.00 | 36,350.00 | 36,800.00 | 28,575.83 | 600 |
| 2024-02-22 | 36,800.00 | 36,800.00 | 36,000.00 | 36,800.00 | 28,575.83 | 2,500 |
| 2024-02-21 | 37,000.00 | 37,000.00 | 36,500.00 | 36,700.00 | 28,498.18 | 3,300 |
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.