Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 45,850
-450 (-0.97%)
At close: Aug 13, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 47,200.00 | 47,400.00 | 46,800.00 | 47,150.00 | 44,114.59 | - | 379,140 |
| Jul 9, 2026 | 47,200.00 | 47,650.00 | 47,100.00 | 47,150.00 | 44,114.59 | -0.11% | 302,827 |
| Jul 8, 2026 | 47,250.00 | 47,400.00 | 47,050.00 | 47,200.00 | 44,161.37 | -0.11% | 486,710 |
| Jul 7, 2026 | 47,150.00 | 47,450.00 | 47,000.00 | 47,250.00 | 44,208.15 | 0.21% | 399,594 |
| Jul 6, 2026 | 47,900.00 | 48,150.00 | 46,800.00 | 47,150.00 | 44,114.59 | -1.57% | 865,579 |
| Jul 3, 2026 | 48,800.00 | 48,800.00 | 47,900.00 | 47,900.00 | 44,816.31 | -1.44% | 801,121 |
| Jul 2, 2026 | 48,350.00 | 48,800.00 | 48,200.00 | 48,600.00 | 45,471.24 | 0.52% | 651,586 |
| Jul 1, 2026 | 48,500.00 | 48,600.00 | 48,100.00 | 48,350.00 | 45,237.34 | -0.31% | 373,735 |
| Jun 30, 2026 | 48,100.00 | 48,700.00 | 48,100.00 | 48,500.00 | 45,377.68 | 1.04% | 654,347 |
| Jun 29, 2026 | 48,750.00 | 48,950.00 | 47,800.00 | 48,000.00 | 44,909.87 | -1.44% | 846,788 |
| Jun 26, 2026 | 48,650.00 | 48,900.00 | 48,500.00 | 48,700.00 | 45,564.81 | 0.21% | 486,771 |
| Jun 25, 2026 | 47,950.00 | 48,950.00 | 47,950.00 | 48,600.00 | 45,471.24 | 1.67% | 643,701 |
| Jun 24, 2026 | 47,800.00 | 48,050.00 | 47,500.00 | 47,800.00 | 44,722.75 | - | 382,687 |
| Jun 23, 2026 | 48,950.00 | 48,950.00 | 47,600.00 | 47,800.00 | 44,722.75 | -0.83% | 604,191 |
| Jun 22, 2026 | 48,100.00 | 48,400.00 | 48,050.00 | 48,200.00 | 45,097.00 | 0.10% | 536,323 |
| Jun 19, 2026 | 48,200.00 | 48,450.00 | 48,100.00 | 48,150.00 | 45,050.21 | -0.10% | 343,775 |
| Jun 18, 2026 | 48,600.00 | 48,700.00 | 48,200.00 | 48,200.00 | 45,097.00 | -1.23% | 564,131 |
| Jun 17, 2026 | 49,100.00 | 49,400.00 | 48,650.00 | 48,800.00 | 45,658.37 | -0.61% | 496,676 |
| Jun 16, 2026 | 48,500.00 | 49,850.00 | 48,150.00 | 49,100.00 | 45,939.06 | 1.24% | 1,270,907 |
| Jun 15, 2026 | 48,500.00 | 49,300.00 | 48,150.00 | 48,500.00 | 45,377.68 | -0.21% | 615,565 |
| Jun 12, 2026 | 48,700.00 | 49,350.00 | 48,500.00 | 48,600.00 | 45,471.24 | - | 888,001 |
| Jun 11, 2026 | 47,500.00 | 49,200.00 | 47,450.00 | 48,600.00 | 45,471.24 | 2.21% | 1,439,978 |
| Jun 10, 2026 | 47,300.00 | 47,550.00 | 47,150.00 | 47,550.00 | 44,488.84 | 0.85% | 640,710 |
| Jun 9, 2026 | 47,250.00 | 47,400.00 | 47,000.00 | 47,150.00 | 44,114.59 | 0.32% | 317,263 |
| Jun 8, 2026 | 47,800.00 | 47,800.00 | 46,600.00 | 47,000.00 | 43,974.25 | -1.67% | 1,128,030 |
| Jun 5, 2026 | 47,900.00 | 48,300.00 | 47,000.00 | 47,800.00 | 44,722.75 | - | 1,185,318 |