Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 46,800
-500 (-1.06%)
At close: Sep 18, 2025
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47,450.00 | 47,550.00 | 46,700.00 | 46,800.00 | 46,800.00 | -1.06% | 1,192,383 |
| Sep 17, 2025 | 47,800.00 | 48,150.00 | 47,300.00 | 47,300.00 | 47,300.00 | -1.05% | 984,214 |
| Sep 16, 2025 | 46,950.00 | 48,150.00 | 46,600.00 | 47,800.00 | 47,800.00 | 2.36% | 2,926,032 |
| Sep 15, 2025 | 46,950.00 | 47,000.00 | 46,650.00 | 46,700.00 | 46,700.00 | 0.11% | 508,363 |
| Sep 12, 2025 | 46,300.00 | 47,400.00 | 46,300.00 | 46,650.00 | 46,650.00 | 0.54% | 1,218,676 |
| Sep 11, 2025 | 46,400.00 | 46,500.00 | 45,700.00 | 46,400.00 | 46,400.00 | 0.32% | 800,345 |
| Sep 10, 2025 | 46,500.00 | 46,600.00 | 46,150.00 | 46,250.00 | 46,250.00 | -0.11% | 593,323 |
| Sep 9, 2025 | 46,750.00 | 46,800.00 | 46,200.00 | 46,300.00 | 46,300.00 | -1.07% | 953,127 |
| Sep 8, 2025 | 47,500.00 | 47,550.00 | 46,750.00 | 46,800.00 | 46,800.00 | -1.06% | 956,031 |
| Sep 5, 2025 | 47,250.00 | 47,500.00 | 47,100.00 | 47,300.00 | 47,300.00 | 0.42% | 1,309,015 |
| Sep 4, 2025 | 46,500.00 | 47,200.00 | 46,350.00 | 47,100.00 | 47,100.00 | 1.62% | 1,099,814 |
| Sep 3, 2025 | 46,600.00 | 46,600.00 | 46,250.00 | 46,350.00 | 46,350.00 | -0.43% | 653,833 |
| Aug 29, 2025 | 46,800.00 | 46,900.00 | 46,550.00 | 46,550.00 | 46,550.00 | - | 830,356 |
| Aug 28, 2025 | 46,000.00 | 46,650.00 | 46,000.00 | 46,550.00 | 46,550.00 | 1.20% | 639,940 |
| Aug 27, 2025 | 46,100.00 | 46,300.00 | 45,850.00 | 46,000.00 | 46,000.00 | 0.22% | 1,276,522 |
| Aug 26, 2025 | 45,600.00 | 45,900.00 | 45,450.00 | 45,900.00 | 45,900.00 | 0.66% | 811,277 |
| Aug 25, 2025 | 45,800.00 | 46,000.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.44% | 1,058,238 |
| Aug 22, 2025 | 46,500.00 | 46,600.00 | 45,700.00 | 45,800.00 | 45,800.00 | -1.72% | 1,963,343 |
| Aug 21, 2025 | 46,550.00 | 46,900.00 | 46,300.00 | 46,600.00 | 46,600.00 | -0.32% | 1,497,713 |
| Aug 20, 2025 | 47,150.00 | 47,150.00 | 46,550.00 | 46,750.00 | 46,750.00 | -0.85% | 1,328,753 |
| Aug 19, 2025 | 47,250.00 | 47,350.00 | 47,050.00 | 47,150.00 | 47,150.00 | - | 1,113,339 |
| Aug 18, 2025 | 47,550.00 | 47,750.00 | 47,150.00 | 47,150.00 | 47,150.00 | -0.74% | 1,037,848 |
| Aug 15, 2025 | 47,950.00 | 47,950.00 | 47,400.00 | 47,500.00 | 47,500.00 | -0.84% | 1,662,041 |
| Aug 14, 2025 | 48,100.00 | 48,100.00 | 47,750.00 | 47,900.00 | 47,900.00 | -0.10% | 1,206,423 |
| Aug 13, 2025 | 48,450.00 | 48,450.00 | 47,850.00 | 47,950.00 | 47,950.00 | -0.72% | 1,233,695 |
| Aug 12, 2025 | 48,400.00 | 48,550.00 | 48,200.00 | 48,300.00 | 48,300.00 | 0.21% | 1,332,615 |
| Aug 11, 2025 | 48,000.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.73% | 1,576,077 |
| Aug 8, 2025 | 47,700.00 | 48,150.00 | 47,600.00 | 47,850.00 | 47,850.00 | 0.31% | 994,098 |
| Aug 7, 2025 | 48,000.00 | 48,000.00 | 47,550.00 | 47,700.00 | 47,700.00 | -0.21% | 1,568,395 |
| Aug 6, 2025 | 47,600.00 | 48,150.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.63% | 1,753,861 |
| Aug 5, 2025 | 48,100.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.25% | 2,211,047 |
| Aug 4, 2025 | 48,000.00 | 48,100.00 | 47,650.00 | 48,100.00 | 48,100.00 | 0.31% | 877,522 |
| Aug 1, 2025 | 47,700.00 | 48,050.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.63% | 1,137,404 |
| Jul 31, 2025 | 47,700.00 | 48,400.00 | 47,500.00 | 47,650.00 | 47,650.00 | 0.11% | 1,988,348 |
| Jul 30, 2025 | 47,400.00 | 47,800.00 | 47,350.00 | 47,600.00 | 47,600.00 | 0.53% | 2,128,422 |
| Jul 29, 2025 | 49,300.00 | 49,500.00 | 47,350.00 | 47,350.00 | 47,350.00 | -3.96% | 2,712,837 |
| Jul 28, 2025 | 49,350.00 | 49,500.00 | 48,900.00 | 49,300.00 | 49,300.00 | 0.41% | 2,776,575 |
| Jul 25, 2025 | 49,000.00 | 49,100.00 | 48,850.00 | 49,100.00 | 49,100.00 | 0.20% | 1,408,433 |
| Jul 24, 2025 | 48,950.00 | 50,000.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.82% | 2,354,810 |
| Jul 23, 2025 | 47,850.00 | 48,900.00 | 47,500.00 | 48,600.00 | 48,600.00 | 1.67% | 2,872,253 |
| Jul 22, 2025 | 47,750.00 | 47,900.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.21% | 905,822 |
| Jul 21, 2025 | 48,050.00 | 48,350.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.04% | 3,418,225 |
| Jul 18, 2025 | 48,550.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 1,446,391 |
| Jul 17, 2025 | 48,050.00 | 48,700.00 | 47,850.00 | 48,400.00 | 48,400.00 | 0.83% | 2,116,467 |
| Jul 16, 2025 | 48,050.00 | 48,150.00 | 47,650.00 | 48,000.00 | 48,000.00 | -0.10% | 1,474,279 |
| Jul 15, 2025 | 48,000.00 | 48,900.00 | 47,950.00 | 48,050.00 | 48,050.00 | 0.10% | 2,226,705 |
| Jul 14, 2025 | 48,150.00 | 48,350.00 | 47,650.00 | 48,000.00 | 48,000.00 | -0.31% | 1,380,694 |
| Jul 11, 2025 | 48,100.00 | 48,250.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.10% | 2,518,826 |
| Jul 10, 2025 | 47,700.00 | 48,350.00 | 47,700.00 | 48,100.00 | 48,100.00 | 0.94% | 2,259,137 |
| Jul 9, 2025 | 47,000.00 | 47,750.00 | 46,900.00 | 47,650.00 | 47,650.00 | 1.71% | 3,808,522 |