Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 48,100
+100 (0.21%)
At close: May 22, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48,300.00 | 49,350.00 | 48,050.00 | 48,100.00 | 48,100.00 | 0.21% | 991,129 |
| May 21, 2026 | 48,100.00 | 48,650.00 | 47,650.00 | 48,000.00 | 48,000.00 | 0.63% | 776,236 |
| May 20, 2026 | 48,500.00 | 48,500.00 | 47,200.00 | 47,700.00 | 47,700.00 | -1.65% | 789,336 |
| May 19, 2026 | 48,450.00 | 49,200.00 | 47,650.00 | 48,500.00 | 48,500.00 | 0.21% | 1,084,331 |
| May 18, 2026 | 48,550.00 | 48,650.00 | 47,750.00 | 48,400.00 | 48,400.00 | -0.31% | 644,276 |
| May 15, 2026 | 47,450.00 | 49,100.00 | 47,150.00 | 48,550.00 | 48,550.00 | 3.30% | 1,703,514 |
| May 14, 2026 | 46,650.00 | 47,500.00 | 46,650.00 | 47,000.00 | 47,000.00 | 0.97% | 639,951 |
| May 13, 2026 | 47,000.00 | 47,000.00 | 46,150.00 | 46,550.00 | 46,550.00 | -0.96% | 641,875 |
| May 12, 2026 | 47,700.00 | 47,750.00 | 46,550.00 | 47,000.00 | 47,000.00 | -1.26% | 749,660 |
| May 11, 2026 | 46,250.00 | 47,800.00 | 45,800.00 | 47,600.00 | 47,600.00 | 2.92% | 1,539,158 |
| May 8, 2026 | 46,400.00 | 46,650.00 | 46,200.00 | 46,250.00 | 46,250.00 | -0.86% | 979,206 |
| May 7, 2026 | 47,800.00 | 47,800.00 | 46,500.00 | 46,650.00 | 46,650.00 | -2.41% | 1,201,738 |
| May 6, 2026 | 47,000.00 | 47,800.00 | 46,550.00 | 47,800.00 | 47,800.00 | 1.59% | 782,708 |
| May 5, 2026 | 47,250.00 | 47,300.00 | 46,150.00 | 47,050.00 | 47,050.00 | -0.63% | 1,145,481 |
| May 4, 2026 | 47,500.00 | 47,800.00 | 46,550.00 | 47,350.00 | 47,350.00 | -0.32% | 1,014,166 |
| Apr 29, 2026 | 48,000.00 | 48,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -2.06% | 645,991 |
| Apr 28, 2026 | 47,250.00 | 49,400.00 | 47,100.00 | 48,500.00 | 48,500.00 | 3.19% | 1,714,983 |
| Apr 24, 2026 | 48,100.00 | 48,100.00 | 46,650.00 | 47,000.00 | 47,000.00 | -2.49% | 918,260 |
| Apr 23, 2026 | 45,050.00 | 48,200.00 | 44,850.00 | 48,200.00 | 48,200.00 | 6.99% | 3,458,239 |
| Apr 22, 2026 | 45,200.00 | 45,300.00 | 44,800.00 | 45,050.00 | 45,050.00 | -0.22% | 710,485 |
| Apr 21, 2026 | 45,700.00 | 45,700.00 | 45,150.00 | 45,150.00 | 45,150.00 | -0.77% | 534,485 |
| Apr 20, 2026 | 45,500.00 | 45,900.00 | 45,350.00 | 45,500.00 | 45,500.00 | - | 340,141 |
| Apr 17, 2026 | 46,000.00 | 46,450.00 | 45,300.00 | 45,500.00 | 45,500.00 | -0.55% | 767,051 |
| Apr 16, 2026 | 46,200.00 | 46,200.00 | 45,300.00 | 45,750.00 | 45,750.00 | -0.87% | 441,539 |
| Apr 15, 2026 | 45,650.00 | 46,350.00 | 45,150.00 | 46,150.00 | 46,150.00 | 2.21% | 1,827,916 |
| Apr 14, 2026 | 45,750.00 | 45,950.00 | 45,050.00 | 45,150.00 | 45,150.00 | -0.66% | 710,272 |
| Apr 13, 2026 | 45,500.00 | 46,000.00 | 45,250.00 | 45,450.00 | 45,450.00 | -0.76% | 455,398 |
| Apr 10, 2026 | 45,150.00 | 45,950.00 | 45,150.00 | 45,800.00 | 45,800.00 | 1.55% | 863,251 |
| Apr 9, 2026 | 45,000.00 | 45,450.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.66% | 538,119 |
| Apr 8, 2026 | 44,950.00 | 45,550.00 | 44,500.00 | 45,400.00 | 45,400.00 | 3.06% | 1,017,151 |
| Apr 7, 2026 | 44,450.00 | 44,600.00 | 43,900.00 | 44,050.00 | 44,050.00 | -0.79% | 475,940 |
| Apr 6, 2026 | 44,200.00 | 44,750.00 | 44,050.00 | 44,400.00 | 44,400.00 | 0.68% | 755,411 |
| Apr 3, 2026 | 44,600.00 | 44,750.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.23% | 610,721 |
| Apr 2, 2026 | 44,700.00 | 44,700.00 | 44,100.00 | 44,200.00 | 44,200.00 | -0.67% | 515,832 |
| Apr 1, 2026 | 44,750.00 | 44,800.00 | 44,350.00 | 44,500.00 | 44,500.00 | 0.45% | 516,325 |
| Mar 31, 2026 | 44,250.00 | 44,650.00 | 44,150.00 | 44,300.00 | 44,300.00 | 0.34% | 548,693 |
| Mar 30, 2026 | 43,900.00 | 44,550.00 | 42,050.00 | 44,150.00 | 44,150.00 | - | 715,709 |
| Mar 27, 2026 | 44,000.00 | 44,350.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.91% | 394,616 |
| Mar 26, 2026 | 44,650.00 | 44,650.00 | 43,600.00 | 43,750.00 | 43,750.00 | -2.23% | 606,795 |
| Mar 25, 2026 | 44,800.00 | 45,150.00 | 44,400.00 | 44,750.00 | 44,750.00 | -0.78% | 866,133 |
| Mar 24, 2026 | 43,450.00 | 45,100.00 | 43,250.00 | 45,100.00 | 45,100.00 | 5.13% | 913,691 |
| Mar 23, 2026 | 42,500.00 | 43,200.00 | 42,200.00 | 42,900.00 | 42,900.00 | 0.70% | 790,687 |
| Mar 20, 2026 | 44,350.00 | 44,350.00 | 42,600.00 | 42,600.00 | 42,600.00 | -3.95% | 1,090,801 |
| Mar 19, 2026 | 44,350.00 | 44,450.00 | 43,600.00 | 44,350.00 | 44,350.00 | -0.22% | 959,044 |
| Mar 18, 2026 | 44,500.00 | 44,850.00 | 43,900.00 | 44,450.00 | 44,450.00 | 0.23% | 641,601 |
| Mar 17, 2026 | 44,500.00 | 45,200.00 | 44,350.00 | 44,350.00 | 44,350.00 | -0.34% | 792,169 |
| Mar 16, 2026 | 44,200.00 | 44,650.00 | 44,100.00 | 44,500.00 | 44,500.00 | 0.23% | 557,904 |
| Mar 13, 2026 | 43,750.00 | 44,650.00 | 43,650.00 | 44,400.00 | 44,400.00 | 1.49% | 617,400 |
| Mar 12, 2026 | 44,650.00 | 44,650.00 | 43,700.00 | 43,750.00 | 43,750.00 | -2.34% | 897,019 |
| Mar 11, 2026 | 44,600.00 | 45,000.00 | 44,050.00 | 44,800.00 | 44,800.00 | 0.11% | 968,878 |