Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 41,550
-350 (-0.84%)
At close: Oct 30, 2025
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41,950.00 | 42,050.00 | 41,550.00 | 42,050.00 | 42,050.00 | 1.20% | 18,355 |
| Oct 30, 2025 | 41,950.00 | 41,950.00 | 41,500.00 | 41,550.00 | 41,550.00 | -0.84% | 4,625 |
| Oct 29, 2025 | 41,950.00 | 42,000.00 | 41,650.00 | 41,900.00 | 41,900.00 | -0.48% | 15,516 |
| Oct 28, 2025 | 42,200.00 | 42,200.00 | 41,400.00 | 42,100.00 | 42,100.00 | 0.24% | 31,226 |
| Oct 27, 2025 | 42,000.00 | 42,100.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 10,199 |
| Oct 24, 2025 | 41,850.00 | 42,000.00 | 41,250.00 | 42,000.00 | 42,000.00 | 0.12% | 45,825 |
| Oct 23, 2025 | 41,000.00 | 42,300.00 | 40,950.00 | 41,950.00 | 41,950.00 | 2.07% | 56,968 |
| Oct 22, 2025 | 40,550.00 | 41,100.00 | 40,450.00 | 41,100.00 | 41,100.00 | 1.99% | 43,092 |
| Oct 21, 2025 | 39,650.00 | 40,450.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.90% | 27,968 |
| Oct 20, 2025 | 40,300.00 | 40,350.00 | 39,550.00 | 39,550.00 | 39,550.00 | -1.86% | 13,736 |
| Oct 17, 2025 | 40,150.00 | 40,500.00 | 39,600.00 | 40,300.00 | 40,300.00 | 0.75% | 5,349 |
| Oct 16, 2025 | 39,850.00 | 40,000.00 | 39,800.00 | 40,000.00 | 40,000.00 | 0.38% | 2,803 |
| Oct 15, 2025 | 40,000.00 | 40,000.00 | 39,850.00 | 39,850.00 | 39,850.00 | 0.63% | 403 |
| Oct 14, 2025 | 40,000.00 | 40,050.00 | 39,600.00 | 39,600.00 | 39,600.00 | -0.13% | 4,840 |
| Oct 13, 2025 | 39,650.00 | 40,200.00 | 39,300.00 | 39,650.00 | 39,650.00 | - | 15,503 |
| Oct 10, 2025 | 39,650.00 | 39,650.00 | 39,650.00 | 39,650.00 | 39,650.00 | -0.75% | 3,906 |
| Oct 9, 2025 | 39,700.00 | 40,150.00 | 39,700.00 | 39,950.00 | 39,950.00 | 0.13% | 6,842 |
| Oct 8, 2025 | 40,000.00 | 40,000.00 | 39,600.00 | 39,900.00 | 39,900.00 | 0.76% | 11,712 |
| Oct 7, 2025 | 39,600.00 | 40,200.00 | 39,600.00 | 39,600.00 | 39,600.00 | - | 21,705 |
| Oct 6, 2025 | 40,300.00 | 40,350.00 | 39,600.00 | 39,600.00 | 39,600.00 | -1.12% | 15,305 |
| Oct 3, 2025 | 39,550.00 | 40,250.00 | 39,500.00 | 40,050.00 | 40,050.00 | -0.25% | 38,800 |
| Oct 2, 2025 | 40,000.00 | 40,200.00 | 39,450.00 | 40,150.00 | 40,150.00 | - | 17,713 |
| Oct 1, 2025 | 39,600.00 | 40,150.00 | 39,450.00 | 40,150.00 | 40,150.00 | -0.12% | 7,706 |
| Sep 30, 2025 | 39,700.00 | 40,300.00 | 39,300.00 | 40,200.00 | 40,200.00 | -0.25% | 24,953 |
| Sep 26, 2025 | 40,200.00 | 40,350.00 | 39,600.00 | 40,300.00 | 40,300.00 | -0.12% | 27,800 |
| Sep 25, 2025 | 40,300.00 | 40,350.00 | 40,300.00 | 40,350.00 | 40,350.00 | 0.12% | 2,985 |
| Sep 24, 2025 | 40,300.00 | 40,350.00 | 39,650.00 | 40,300.00 | 40,300.00 | 0.12% | 33,432 |
| Sep 23, 2025 | 39,950.00 | 40,350.00 | 39,650.00 | 40,250.00 | 40,250.00 | 0.63% | 10,403 |
| Sep 22, 2025 | 39,600.00 | 40,350.00 | 39,450.00 | 40,000.00 | 40,000.00 | 0.38% | 49,059 |
| Sep 19, 2025 | 39,750.00 | 39,850.00 | 39,550.00 | 39,850.00 | 39,850.00 | 0.89% | 14,513 |
| Sep 18, 2025 | 39,700.00 | 39,700.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.50% | 2,608 |
| Sep 17, 2025 | 39,800.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | 0.51% | 11,190 |
| Sep 16, 2025 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.25% | 6,131 |
| Sep 15, 2025 | 39,550.00 | 39,850.00 | 39,550.00 | 39,600.00 | 39,600.00 | 0.38% | 6,103 |
| Sep 12, 2025 | 39,000.00 | 39,550.00 | 39,000.00 | 39,450.00 | 39,450.00 | 0.51% | 8,658 |
| Sep 11, 2025 | 39,250.00 | 39,750.00 | 39,250.00 | 39,250.00 | 39,250.00 | 0.13% | 4,100 |
| Sep 10, 2025 | 39,200.00 | 39,600.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.26% | 25,356 |
| Sep 9, 2025 | 39,000.00 | 39,300.00 | 39,000.00 | 39,100.00 | 39,100.00 | 0.26% | 6,141 |
| Sep 8, 2025 | 39,150.00 | 39,450.00 | 38,850.00 | 39,000.00 | 39,000.00 | -0.64% | 32,619 |
| Sep 5, 2025 | 39,500.00 | 39,500.00 | 39,250.00 | 39,250.00 | 39,250.00 | -0.76% | 14,274 |
| Sep 4, 2025 | 39,550.00 | 39,600.00 | 39,050.00 | 39,550.00 | 39,550.00 | - | 56,792 |
| Sep 3, 2025 | 39,300.00 | 39,600.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.38% | 5,924 |
| Aug 29, 2025 | 39,450.00 | 39,500.00 | 39,350.00 | 39,400.00 | 39,400.00 | - | 11,309 |
| Aug 28, 2025 | 39,200.00 | 39,500.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.51% | 2,800 |
| Aug 27, 2025 | 39,500.00 | 39,650.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.25% | 1,700 |
| Aug 26, 2025 | 39,300.00 | 39,650.00 | 39,000.00 | 39,500.00 | 39,500.00 | 0.51% | 26,350 |
| Aug 25, 2025 | 39,200.00 | 39,600.00 | 39,100.00 | 39,300.00 | 39,300.00 | 0.26% | 20,516 |
| Aug 22, 2025 | 39,450.00 | 39,450.00 | 39,100.00 | 39,200.00 | 39,200.00 | -1.13% | 30,368 |
| Aug 21, 2025 | 39,700.00 | 39,750.00 | 39,400.00 | 39,650.00 | 39,650.00 | -0.13% | 29,646 |
| Aug 20, 2025 | 39,700.00 | 39,950.00 | 39,000.00 | 39,700.00 | 39,700.00 | -0.63% | 74,403 |