Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 46,500
-500 (-1.06%)
At close: Jul 24, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 46,900.00 | 46,900.00 | 46,050.00 | 46,500.00 | 46,500.00 | -1.06% | 620,048 |
| Jul 23, 2026 | 47,250.00 | 47,250.00 | 45,000.00 | 47,000.00 | 47,000.00 | 0.11% | 877,643 |
| Jul 22, 2026 | 47,300.00 | 47,300.00 | 46,900.00 | 46,950.00 | 46,950.00 | -0.11% | 519,588 |
| Jul 21, 2026 | 47,100.00 | 47,550.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.63% | 494,080 |
| Jul 20, 2026 | 46,900.00 | 47,300.00 | 46,800.00 | 47,300.00 | 47,300.00 | 0.85% | 118,407 |
| Jul 17, 2026 | 46,300.00 | 46,900.00 | 46,050.00 | 46,900.00 | 46,900.00 | 1.19% | 342,035 |
| Jul 16, 2026 | 46,100.00 | 46,600.00 | 45,750.00 | 46,350.00 | 46,350.00 | 0.65% | 588,762 |
| Jul 15, 2026 | 46,950.00 | 46,950.00 | 46,000.00 | 46,050.00 | 46,050.00 | -1.60% | 313,060 |
| Jul 14, 2026 | 46,150.00 | 46,900.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1.41% | 554,926 |
| Jul 13, 2026 | 47,150.00 | 47,200.00 | 45,900.00 | 46,150.00 | 46,150.00 | -2.12% | 902,633 |
| Jul 10, 2026 | 47,200.00 | 47,400.00 | 46,800.00 | 47,150.00 | 47,150.00 | - | 379,140 |
| Jul 9, 2026 | 47,200.00 | 47,650.00 | 47,100.00 | 47,150.00 | 47,150.00 | -0.11% | 302,827 |
| Jul 8, 2026 | 47,250.00 | 47,400.00 | 47,050.00 | 47,200.00 | 47,200.00 | -0.11% | 486,710 |
| Jul 7, 2026 | 47,150.00 | 47,450.00 | 47,000.00 | 47,250.00 | 47,250.00 | 0.21% | 399,594 |
| Jul 6, 2026 | 47,900.00 | 48,150.00 | 46,800.00 | 47,150.00 | 47,150.00 | -1.57% | 865,579 |
| Jul 3, 2026 | 48,800.00 | 48,800.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 801,121 |
| Jul 2, 2026 | 48,350.00 | 48,800.00 | 48,200.00 | 48,600.00 | 48,600.00 | 0.52% | 651,586 |
| Jul 1, 2026 | 48,500.00 | 48,600.00 | 48,100.00 | 48,350.00 | 48,350.00 | -0.31% | 373,735 |
| Jun 30, 2026 | 48,100.00 | 48,700.00 | 48,100.00 | 48,500.00 | 48,500.00 | 1.04% | 654,347 |
| Jun 29, 2026 | 48,750.00 | 48,950.00 | 47,800.00 | 48,000.00 | 48,000.00 | -1.44% | 846,788 |
| Jun 26, 2026 | 48,650.00 | 48,900.00 | 48,500.00 | 48,700.00 | 48,700.00 | 0.21% | 486,771 |
| Jun 25, 2026 | 47,950.00 | 48,950.00 | 47,950.00 | 48,600.00 | 48,600.00 | 1.67% | 643,701 |
| Jun 24, 2026 | 47,800.00 | 48,050.00 | 47,500.00 | 47,800.00 | 47,800.00 | - | 382,687 |
| Jun 23, 2026 | 48,950.00 | 48,950.00 | 47,600.00 | 47,800.00 | 47,800.00 | -0.83% | 604,191 |
| Jun 22, 2026 | 48,100.00 | 48,400.00 | 48,050.00 | 48,200.00 | 48,200.00 | 0.10% | 536,323 |
| Jun 19, 2026 | 48,200.00 | 48,450.00 | 48,100.00 | 48,150.00 | 48,150.00 | -0.10% | 343,775 |
| Jun 18, 2026 | 48,600.00 | 48,700.00 | 48,200.00 | 48,200.00 | 48,200.00 | -1.23% | 564,131 |
| Jun 17, 2026 | 49,100.00 | 49,400.00 | 48,650.00 | 48,800.00 | 48,800.00 | -0.61% | 496,676 |
| Jun 16, 2026 | 48,500.00 | 49,850.00 | 48,150.00 | 49,100.00 | 49,100.00 | 1.24% | 1,270,907 |
| Jun 15, 2026 | 48,500.00 | 49,300.00 | 48,150.00 | 48,500.00 | 48,500.00 | -0.21% | 615,565 |
| Jun 12, 2026 | 48,700.00 | 49,350.00 | 48,500.00 | 48,600.00 | 48,600.00 | - | 888,001 |
| Jun 11, 2026 | 47,500.00 | 49,200.00 | 47,450.00 | 48,600.00 | 48,600.00 | 2.21% | 1,439,978 |
| Jun 10, 2026 | 47,300.00 | 47,550.00 | 47,150.00 | 47,550.00 | 47,550.00 | 0.85% | 640,710 |
| Jun 9, 2026 | 47,250.00 | 47,400.00 | 47,000.00 | 47,150.00 | 47,150.00 | 0.32% | 317,263 |
| Jun 8, 2026 | 47,800.00 | 47,800.00 | 46,600.00 | 47,000.00 | 47,000.00 | -1.67% | 1,128,030 |
| Jun 5, 2026 | 47,900.00 | 48,300.00 | 47,000.00 | 47,800.00 | 47,800.00 | - | 1,185,318 |
| Jun 4, 2026 | 47,500.00 | 47,900.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.63% | 391,340 |
| Jun 3, 2026 | 46,750.00 | 48,100.00 | 46,750.00 | 47,500.00 | 47,500.00 | 1.06% | 627,061 |
| Jun 2, 2026 | 47,150.00 | 47,250.00 | 46,800.00 | 47,000.00 | 47,000.00 | -0.42% | 597,564 |
| Jun 1, 2026 | 46,850.00 | 47,250.00 | 46,800.00 | 47,200.00 | 47,200.00 | 0.53% | 416,863 |
| May 29, 2026 | 47,300.00 | 47,400.00 | 46,950.00 | 46,950.00 | 46,950.00 | -0.53% | 521,100 |
| May 28, 2026 | 47,700.00 | 47,700.00 | 47,200.00 | 47,200.00 | 47,200.00 | -1.15% | 372,930 |
| May 27, 2026 | 47,350.00 | 47,750.00 | 47,050.00 | 47,750.00 | 47,750.00 | 1.17% | 566,967 |
| May 26, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,200.00 | 47,200.00 | -1.46% | 908,495 |
| May 25, 2026 | 48,000.00 | 48,950.00 | 47,850.00 | 47,900.00 | 47,900.00 | -0.42% | 441,671 |
| 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 |