Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 40,200.00 | 40,450.00 | 40,100.00 | 40,200.00 | 39,169.23 | 15,705 |
| 2026-04-23 | 40,150.00 | 40,350.00 | 40,050.00 | 40,150.00 | 39,120.51 | 10,203 |
| 2026-04-22 | 40,300.00 | 40,500.00 | 40,150.00 | 40,300.00 | 39,266.67 | 9,901 |
| 2026-04-21 | 40,500.00 | 40,500.00 | 40,000.00 | 40,300.00 | 39,266.67 | 3,128 |
| 2026-04-20 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 38,974.36 | 7,704 |
| 2026-04-17 | 39,900.00 | 40,500.00 | 39,900.00 | 40,500.00 | 39,461.54 | 8,804 |
| 2026-04-16 | 40,050.00 | 40,650.00 | 39,900.00 | 40,400.00 | 39,364.10 | 19,321 |
| 2026-04-15 | 40,300.00 | 40,350.00 | 40,300.00 | 40,350.00 | 39,315.38 | 3,200 |
| 2026-04-14 | 40,550.00 | 40,600.00 | 40,350.00 | 40,350.00 | 39,315.38 | 7,446 |
| 2026-04-13 | 40,500.00 | 40,600.00 | 40,150.00 | 40,600.00 | 39,558.97 | 16,211 |
| 2026-04-10 | 40,150.00 | 40,650.00 | 39,900.00 | 40,600.00 | 39,558.97 | 18,736 |
| 2026-04-09 | 40,100.00 | 40,200.00 | 39,650.00 | 40,100.00 | 39,071.79 | 21,906 |
| 2026-04-08 | 40,200.00 | 40,200.00 | 39,700.00 | 40,150.00 | 39,120.51 | 4,660 |
| 2026-04-07 | 39,900.00 | 40,400.00 | 39,500.00 | 40,200.00 | 39,169.23 | 30,929 |
| 2026-04-06 | 38,850.00 | 38,900.00 | 38,700.00 | 38,900.00 | 37,902.56 | 3,312 |
| 2026-04-03 | 38,350.00 | 39,050.00 | 38,350.00 | 38,550.00 | 37,561.54 | 3,242 |
| 2026-04-02 | 39,300.00 | 39,300.00 | 38,500.00 | 39,000.00 | 38,000.00 | 4,878 |
| 2026-04-01 | 38,750.00 | 38,750.00 | 38,500.00 | 38,500.00 | 37,512.82 | 5,876 |
| 2026-03-31 | 38,450.00 | 38,800.00 | 38,450.00 | 38,700.00 | 37,707.69 | 6,623 |
| 2026-03-30 | 39,200.00 | 39,200.00 | 38,400.00 | 38,900.00 | 37,902.56 | 7,322 |
| 2026-03-27 | 38,800.00 | 39,300.00 | 38,500.00 | 39,300.00 | 38,292.31 | 6,430 |
| 2026-03-26 | 38,600.00 | 38,800.00 | 38,500.00 | 38,800.00 | 37,805.13 | 2,510 |
| 2026-03-25 | 38,500.00 | 39,000.00 | 38,400.00 | 38,400.00 | 37,415.38 | 8,871 |
| 2026-03-24 | 38,500.00 | 38,700.00 | 38,200.00 | 38,400.00 | 37,415.38 | 12,006 |
| 2026-03-23 | 38,600.00 | 38,600.00 | 38,100.00 | 38,300.00 | 37,317.95 | 25,207 |
| 2026-03-20 | 39,000.00 | 39,000.00 | 38,600.00 | 38,700.00 | 37,707.69 | 3,305 |
| 2026-03-19 | 38,650.00 | 38,900.00 | 38,000.00 | 38,900.00 | 37,902.56 | 31,930 |
| 2026-03-18 | 38,400.00 | 38,800.00 | 38,400.00 | 38,600.00 | 37,610.26 | 7,818 |
| 2026-03-17 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 37,415.38 | 9,307 |
| 2026-03-16 | 38,850.00 | 38,850.00 | 38,500.00 | 38,600.00 | 37,610.26 | 3,561 |
| 2026-03-13 | 38,450.00 | 38,550.00 | 38,400.00 | 38,500.00 | 37,512.82 | 23,601 |
| 2026-03-12 | 38,700.00 | 38,900.00 | 37,500.00 | 38,500.00 | 37,512.82 | 18,400 |
| 2026-03-11 | 38,500.00 | 38,800.00 | 38,400.00 | 38,650.00 | 37,658.97 | 12,900 |
| 2026-03-10 | 37,300.00 | 39,450.00 | 37,300.00 | 38,250.00 | 37,269.23 | 22,202 |
| 2026-03-09 | 38,000.00 | 38,000.00 | 37,200.00 | 37,250.00 | 36,294.87 | 72,547 |
| 2026-03-06 | 39,150.00 | 39,150.00 | 38,800.00 | 38,800.00 | 37,805.13 | 8,209 |
| 2026-03-05 | 39,000.00 | 39,000.00 | 38,750.00 | 39,000.00 | 38,000.00 | 4,901 |
| 2026-03-04 | 38,900.00 | 39,150.00 | 38,700.00 | 38,900.00 | 37,902.56 | 32,083 |
| 2026-03-03 | 39,100.00 | 39,100.00 | 38,900.00 | 38,900.00 | 37,902.56 | 34,806 |
| 2026-03-02 | 39,250.00 | 39,450.00 | 39,000.00 | 39,150.00 | 38,146.15 | 8,008 |
| 2026-02-27 | 39,300.00 | 39,300.00 | 38,850.00 | 39,250.00 | 38,243.59 | 33,813 |
| 2026-02-26 | 39,300.00 | 39,300.00 | 39,050.00 | 39,300.00 | 38,292.31 | 7,679 |
| 2026-02-25 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 38,194.87 | 18,712 |
| 2026-02-24 | 39,500.00 | 39,500.00 | 39,400.00 | 39,500.00 | 38,487.18 | 6,691 |
| 2026-02-23 | 39,400.00 | 39,500.00 | 39,350.00 | 39,500.00 | 38,487.18 | 19,920 |
| 2026-02-13 | 39,700.00 | 39,700.00 | 39,200.00 | 39,500.00 | 38,487.18 | 7,657 |
| 2026-02-12 | 39,250.00 | 39,450.00 | 39,150.00 | 39,250.00 | 38,243.59 | 7,000 |
| 2026-02-11 | 39,200.00 | 39,300.00 | 39,200.00 | 39,200.00 | 38,194.87 | 10,600 |
| 2026-02-10 | 39,200.00 | 39,600.00 | 39,200.00 | 39,250.00 | 38,243.59 | 13,415 |
| 2026-02-09 | 39,300.00 | 39,300.00 | 39,200.00 | 39,300.00 | 38,292.31 | 14,414 |
| 2026-02-06 | 39,250.00 | 39,500.00 | 39,150.00 | 39,300.00 | 38,292.31 | 6,510 |
| 2026-02-05 | 39,300.00 | 39,500.00 | 39,100.00 | 39,300.00 | 38,292.31 | 14,063 |
| 2026-02-04 | 39,800.00 | 39,800.00 | 39,350.00 | 39,500.00 | 38,487.18 | 5,821 |
| 2026-02-03 | 39,400.00 | 39,500.00 | 36,750.00 | 39,500.00 | 38,487.18 | 9,615 |
| 2026-02-02 | 39,600.00 | 39,600.00 | 39,300.00 | 39,500.00 | 38,487.18 | 11,503 |
| 2026-01-30 | 39,700.00 | 39,700.00 | 39,300.00 | 39,600.00 | 38,584.62 | 10,531 |
| 2026-01-29 | 39,500.00 | 39,550.00 | 39,400.00 | 39,550.00 | 38,535.90 | 12,003 |
| 2026-01-28 | 39,750.00 | 39,750.00 | 39,250.00 | 39,500.00 | 38,487.18 | 20,453 |
| 2026-01-27 | 39,250.00 | 39,500.00 | 39,150.00 | 39,500.00 | 38,487.18 | 8,338 |
| 2026-01-26 | 39,500.00 | 39,550.00 | 39,150.00 | 39,450.00 | 38,438.46 | 10,875 |
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.