Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 44,200
-450 (-1.01%)
At close: Sep 23, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44,550.00 | 44,700.00 | 44,100.00 | 44,200.00 | 44,200.00 | -1.01% | 294,856 |
| Sep 22, 2026 | 43,800.00 | 44,750.00 | 43,800.00 | 44,650.00 | 44,650.00 | 1.82% | 711,562 |
| Sep 21, 2026 | 44,300.00 | 44,400.00 | 43,800.00 | 43,850.00 | 43,850.00 | -1.02% | 820,030 |
| Sep 18, 2026 | 44,300.00 | 45,500.00 | 44,300.00 | 44,300.00 | 44,300.00 | - | 338,441 |
| Sep 17, 2026 | 44,100.00 | 44,600.00 | 44,100.00 | 44,300.00 | 44,300.00 | 0.45% | 445,587 |
| Sep 16, 2026 | 44,650.00 | 44,850.00 | 44,100.00 | 44,100.00 | 44,100.00 | -1.01% | 366,340 |
| Sep 15, 2026 | 44,750.00 | 45,450.00 | 44,550.00 | 44,550.00 | 44,550.00 | -0.45% | 802,088 |
| Sep 14, 2026 | 43,850.00 | 44,750.00 | 43,850.00 | 44,750.00 | 44,750.00 | 2.05% | 749,323 |
| Sep 11, 2026 | 44,600.00 | 44,800.00 | 43,100.00 | 43,850.00 | 43,850.00 | -2.23% | 838,216 |
| Sep 10, 2026 | 44,700.00 | 45,050.00 | 44,650.00 | 44,850.00 | 44,850.00 | 0.45% | 397,851 |
| Sep 9, 2026 | 44,950.00 | 45,100.00 | 44,600.00 | 44,650.00 | 44,650.00 | -0.67% | 513,375 |
| Sep 8, 2026 | 44,850.00 | 45,050.00 | 44,600.00 | 44,950.00 | 44,950.00 | 0.22% | 408,200 |
| Sep 7, 2026 | 45,350.00 | 45,350.00 | 44,850.00 | 44,850.00 | 44,850.00 | -1.10% | 469,952 |
| Sep 4, 2026 | 45,200.00 | 45,500.00 | 44,900.00 | 45,350.00 | 45,350.00 | 0.78% | 353,724 |
| Sep 3, 2026 | 45,600.00 | 45,800.00 | 44,900.00 | 45,000.00 | 45,000.00 | -1.32% | 924,476 |
| Aug 28, 2026 | 45,950.00 | 46,100.00 | 45,600.00 | 45,600.00 | 45,600.00 | -0.33% | 565,162 |
| Aug 27, 2026 | 46,100.00 | 46,250.00 | 45,650.00 | 45,750.00 | 45,750.00 | -0.87% | 403,883 |
| Aug 26, 2026 | 46,100.00 | 46,650.00 | 45,750.00 | 46,150.00 | 46,150.00 | 0.11% | 631,201 |
| Aug 25, 2026 | 45,850.00 | 46,350.00 | 45,600.00 | 46,100.00 | 46,100.00 | - | 631,648 |
| Aug 24, 2026 | 46,900.00 | 46,900.00 | 45,650.00 | 46,100.00 | 46,100.00 | -1.50% | 1,327,091 |
| Aug 21, 2026 | 47,000.00 | 47,000.00 | 46,400.00 | 46,800.00 | 46,800.00 | - | 647,899 |
| Aug 20, 2026 | 45,950.00 | 47,200.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1.96% | 1,648,811 |
| Aug 19, 2026 | 46,200.00 | 46,550.00 | 45,650.00 | 45,900.00 | 45,900.00 | -0.86% | 446,521 |
| Aug 18, 2026 | 45,850.00 | 46,300.00 | 45,500.00 | 46,300.00 | 46,300.00 | 1.20% | 929,617 |
| Aug 17, 2026 | 45,300.00 | 45,900.00 | 45,050.00 | 45,750.00 | 45,750.00 | 0.99% | 689,227 |
| Aug 14, 2026 | 45,850.00 | 46,500.00 | 45,300.00 | 45,300.00 | 45,300.00 | -1.20% | 833,912 |
| Aug 13, 2026 | 46,250.00 | 46,300.00 | 45,550.00 | 45,850.00 | 45,850.00 | -0.97% | 808,808 |
| Aug 12, 2026 | 45,900.00 | 46,350.00 | 45,350.00 | 46,300.00 | 46,300.00 | 1.42% | 967,554 |
| Aug 11, 2026 | 46,050.00 | 46,350.00 | 45,650.00 | 45,650.00 | 45,650.00 | -1.83% | 591,239 |
| Aug 10, 2026 | 45,100.00 | 46,550.00 | 44,850.00 | 46,500.00 | 46,500.00 | 3.91% | 2,433,278 |
| Aug 7, 2026 | 43,700.00 | 45,300.00 | 43,700.00 | 44,750.00 | 44,750.00 | 2.40% | 1,726,019 |
| Aug 6, 2026 | 44,350.00 | 44,400.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.58% | 602,492 |
| Aug 5, 2026 | 45,000.00 | 45,100.00 | 44,400.00 | 44,400.00 | 44,400.00 | -1.55% | 3,398,735 |
| Aug 4, 2026 | 44,650.00 | 45,150.00 | 44,250.00 | 45,100.00 | 45,100.00 | 0.67% | 785,303 |
| Aug 3, 2026 | 43,900.00 | 44,800.00 | 43,550.00 | 44,800.00 | 44,800.00 | 2.87% | 1,231,889 |
| Jul 31, 2026 | 43,950.00 | 44,000.00 | 43,550.00 | 43,550.00 | 43,550.00 | 0.35% | 559,829 |
| Jul 30, 2026 | 43,500.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | 0.93% | 678,667 |
| Jul 29, 2026 | 43,400.00 | 43,400.00 | 42,950.00 | 43,000.00 | 43,000.00 | -0.35% | 548,829 |
| Jul 28, 2026 | 43,000.00 | 43,500.00 | 42,700.00 | 43,150.00 | 43,150.00 | -1.03% | 568,285 |
| Jul 27, 2026 | 46,700.00 | 47,150.00 | 46,450.00 | 46,600.00 | 43,600.00 | 0.22% | 1,021,060 |
| Jul 24, 2026 | 46,900.00 | 46,900.00 | 46,050.00 | 46,500.00 | 43,506.44 | -1.06% | 620,048 |
| Jul 23, 2026 | 47,250.00 | 47,250.00 | 45,000.00 | 47,000.00 | 43,974.25 | 0.11% | 877,643 |
| Jul 22, 2026 | 47,300.00 | 47,300.00 | 46,900.00 | 46,950.00 | 43,927.47 | -0.11% | 519,588 |
| Jul 21, 2026 | 47,100.00 | 47,550.00 | 47,000.00 | 47,000.00 | 43,974.25 | -0.63% | 494,080 |
| Jul 20, 2026 | 47,050.00 | 47,900.00 | 46,800.00 | 47,300.00 | 44,254.94 | 0.85% | 609,300 |
| Jul 17, 2026 | 46,300.00 | 46,900.00 | 46,050.00 | 46,900.00 | 43,880.69 | 1.19% | 342,035 |
| Jul 16, 2026 | 46,100.00 | 46,600.00 | 45,750.00 | 46,350.00 | 43,366.09 | 0.65% | 588,762 |
| Jul 15, 2026 | 46,950.00 | 46,950.00 | 46,000.00 | 46,050.00 | 43,085.41 | -1.60% | 313,060 |
| Jul 14, 2026 | 46,150.00 | 46,900.00 | 45,900.00 | 46,800.00 | 43,787.12 | 1.41% | 554,926 |
| Jul 13, 2026 | 47,150.00 | 47,200.00 | 45,900.00 | 46,150.00 | 43,178.97 | -2.12% | 902,633 |