Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 48,100
-900 (-1.84%)
At close: Jan 5, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 49,150.00 | 49,200.00 | 48,050.00 | 48,100.00 | 48,100.00 | -1.84% | 1,627,486 |
| Dec 31, 2025 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.21% | 840,755 |
| Dec 30, 2025 | 48,900.00 | 49,900.00 | 48,400.00 | 49,600.00 | 49,600.00 | 1.64% | 1,281,754 |
| Dec 29, 2025 | 48,800.00 | 49,250.00 | 48,600.00 | 48,800.00 | 48,800.00 | 0.10% | 885,071 |
| Dec 26, 2025 | 48,100.00 | 49,200.00 | 48,100.00 | 48,750.00 | 48,750.00 | 1.14% | 1,436,057 |
| Dec 25, 2025 | 48,800.00 | 49,500.00 | 48,200.00 | 48,200.00 | 48,200.00 | -1.23% | 1,319,013 |
| Dec 24, 2025 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 48,800.00 | -1.41% | 1,038,692 |
| Dec 23, 2025 | 49,700.00 | 49,900.00 | 48,900.00 | 49,500.00 | 49,500.00 | -0.20% | 1,842,258 |
| Dec 22, 2025 | 49,700.00 | 50,300.00 | 49,450.00 | 49,600.00 | 49,600.00 | -0.20% | 991,765 |
| Dec 19, 2025 | 50,200.00 | 50,200.00 | 49,600.00 | 49,700.00 | 49,700.00 | -1.00% | 1,192,995 |
| Dec 18, 2025 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 50,200.00 | 0.20% | 1,044,322 |
| Dec 17, 2025 | 51,800.00 | 51,800.00 | 50,100.00 | 50,100.00 | 50,100.00 | -3.09% | 1,610,109 |
| Dec 16, 2025 | 51,000.00 | 52,000.00 | 48,100.00 | 51,700.00 | 51,700.00 | 2.38% | 2,085,346 |
| Dec 15, 2025 | 50,300.00 | 51,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1.00% | 1,639,539 |
| Dec 12, 2025 | 52,000.00 | 52,600.00 | 49,950.00 | 50,000.00 | 50,000.00 | -4.40% | 2,636,337 |
| Dec 11, 2025 | 51,700.00 | 53,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | 1.55% | 1,689,628 |
| Dec 10, 2025 | 53,300.00 | 53,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -3.38% | 2,571,786 |
| Dec 9, 2025 | 54,500.00 | 55,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 0.19% | 4,377,912 |
| Dec 8, 2025 | 49,800.00 | 53,200.00 | 49,700.00 | 53,200.00 | 53,200.00 | 6.83% | 5,543,247 |
| 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 |