Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 49,800
-1,100 (-2.16%)
At close: Dec 5, 2025
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,900.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | -2.16% | 2,589,894 |
| Dec 4, 2025 | 51,500.00 | 52,200.00 | 50,500.00 | 50,900.00 | 50,900.00 | -1.93% | 2,944,840 |
| Dec 3, 2025 | 54,000.00 | 54,400.00 | 51,900.00 | 51,900.00 | 51,900.00 | -0.95% | 3,281,799 |
| Dec 2, 2025 | 49,000.00 | 52,400.00 | 48,850.00 | 52,400.00 | 52,400.00 | 6.94% | 5,839,741 |
| Dec 1, 2025 | 46,550.00 | 49,600.00 | 46,550.00 | 49,000.00 | 49,000.00 | 5.60% | 4,154,688 |
| Nov 28, 2025 | 46,400.00 | 46,650.00 | 46,300.00 | 46,400.00 | 46,400.00 | - | 518,114 |
| Nov 27, 2025 | 46,750.00 | 46,750.00 | 46,350.00 | 46,400.00 | 46,400.00 | -0.22% | 345,893 |
| Nov 26, 2025 | 46,400.00 | 46,800.00 | 46,400.00 | 46,500.00 | 46,500.00 | 0.43% | 511,429 |
| Nov 25, 2025 | 46,200.00 | 46,800.00 | 46,100.00 | 46,300.00 | 46,300.00 | 0.33% | 479,911 |
| Nov 24, 2025 | 46,700.00 | 47,000.00 | 46,150.00 | 46,150.00 | 46,150.00 | -1.18% | 1,001,452 |
| Nov 21, 2025 | 46,950.00 | 46,950.00 | 46,500.00 | 46,700.00 | 46,700.00 | -0.74% | 586,758 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 46,950.00 | 47,050.00 | 47,050.00 | 0.11% | 913,575 |
| Nov 19, 2025 | 47,200.00 | 47,200.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.42% | 709,680 |
| Nov 18, 2025 | 47,300.00 | 47,500.00 | 46,800.00 | 47,200.00 | 47,200.00 | -0.11% | 760,255 |
| Nov 17, 2025 | 47,100.00 | 47,600.00 | 47,100.00 | 47,250.00 | 47,250.00 | 0.32% | 1,079,258 |
| Nov 14, 2025 | 47,400.00 | 47,550.00 | 47,050.00 | 47,100.00 | 47,100.00 | -0.63% | 980,615 |
| Nov 13, 2025 | 47,100.00 | 47,550.00 | 46,850.00 | 47,400.00 | 47,400.00 | 0.96% | 1,168,211 |
| Nov 12, 2025 | 46,800.00 | 47,100.00 | 46,600.00 | 46,950.00 | 46,950.00 | 0.32% | 890,620 |
| Nov 11, 2025 | 45,950.00 | 47,250.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1.74% | 1,317,398 |
| Nov 10, 2025 | 46,200.00 | 46,350.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.22% | 658,466 |
| Nov 7, 2025 | 45,900.00 | 46,400.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.11% | 604,942 |
| Nov 6, 2025 | 46,000.00 | 46,300.00 | 45,900.00 | 46,150.00 | 46,150.00 | -0.11% | 680,276 |
| Nov 5, 2025 | 46,300.00 | 46,350.00 | 45,950.00 | 46,200.00 | 46,200.00 | -0.11% | 611,079 |
| Nov 4, 2025 | 46,450.00 | 46,450.00 | 45,500.00 | 46,250.00 | 46,250.00 | -0.11% | 988,899 |
| Nov 3, 2025 | 45,800.00 | 46,650.00 | 45,750.00 | 46,300.00 | 46,300.00 | 0.98% | 904,864 |
| Oct 31, 2025 | 45,850.00 | 45,900.00 | 45,600.00 | 45,850.00 | 45,850.00 | 0.33% | 707,843 |
| Oct 30, 2025 | 45,900.00 | 45,900.00 | 45,400.00 | 45,700.00 | 45,700.00 | -0.11% | 668,354 |
| Oct 29, 2025 | 45,800.00 | 46,000.00 | 45,450.00 | 45,750.00 | 45,750.00 | 0.66% | 899,609 |
| Oct 28, 2025 | 45,450.00 | 45,650.00 | 45,350.00 | 45,450.00 | 45,450.00 | - | 450,347 |
| Oct 27, 2025 | 45,500.00 | 45,750.00 | 45,200.00 | 45,450.00 | 45,450.00 | 0.66% | 768,231 |
| Oct 24, 2025 | 45,500.00 | 45,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.66% | 459,142 |
| Oct 23, 2025 | 44,800.00 | 45,650.00 | 44,550.00 | 45,450.00 | 45,450.00 | 1.45% | 807,324 |
| Oct 22, 2025 | 44,450.00 | 44,800.00 | 44,250.00 | 44,800.00 | 44,800.00 | 0.79% | 495,268 |
| Oct 21, 2025 | 44,150.00 | 44,500.00 | 44,000.00 | 44,450.00 | 44,450.00 | 1.02% | 884,290 |
| Oct 20, 2025 | 45,050.00 | 45,250.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.76% | 1,074,293 |
| Oct 17, 2025 | 45,200.00 | 45,500.00 | 44,900.00 | 45,250.00 | 45,250.00 | 0.11% | 903,155 |
| Oct 16, 2025 | 45,300.00 | 45,600.00 | 45,100.00 | 45,200.00 | 45,200.00 | -0.11% | 572,609 |
| Oct 15, 2025 | 45,450.00 | 45,700.00 | 45,250.00 | 45,250.00 | 45,250.00 | -0.33% | 867,913 |
| Oct 14, 2025 | 45,800.00 | 45,950.00 | 45,400.00 | 45,400.00 | 45,400.00 | -1.20% | 684,306 |
| Oct 13, 2025 | 45,500.00 | 45,950.00 | 45,350.00 | 45,950.00 | 45,950.00 | 0.22% | 598,856 |
| Oct 10, 2025 | 45,600.00 | 45,950.00 | 45,550.00 | 45,850.00 | 45,850.00 | 0.55% | 586,467 |
| Oct 9, 2025 | 46,000.00 | 46,050.00 | 45,550.00 | 45,600.00 | 45,600.00 | -0.76% | 634,452 |
| Oct 8, 2025 | 46,300.00 | 46,400.00 | 45,950.00 | 45,950.00 | 45,950.00 | -0.11% | 623,128 |
| Oct 7, 2025 | 46,450.00 | 46,450.00 | 45,900.00 | 46,000.00 | 46,000.00 | -0.33% | 773,575 |
| Oct 6, 2025 | 46,050.00 | 46,200.00 | 45,700.00 | 46,150.00 | 46,150.00 | 1.32% | 1,004,631 |
| Oct 3, 2025 | 45,450.00 | 45,800.00 | 45,400.00 | 45,550.00 | 45,550.00 | 0.33% | 502,230 |
| Oct 2, 2025 | 45,400.00 | 45,750.00 | 45,400.00 | 45,400.00 | 45,400.00 | 0.22% | 841,181 |
| Oct 1, 2025 | 45,300.00 | 45,550.00 | 45,200.00 | 45,300.00 | 45,300.00 | 0.22% | 400,448 |
| Sep 30, 2025 | 45,500.00 | 45,600.00 | 45,150.00 | 45,200.00 | 45,200.00 | -0.66% | 657,703 |
| Sep 29, 2025 | 45,700.00 | 45,700.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.33% | 572,552 |