Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 38,300
-400 (-1.03%)
At close: Mar 23, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 38,500.00 | 38,700.00 | 38,200.00 | 38,400.00 | 38,400.00 | 0.26% | 12,006 |
| Mar 23, 2026 | 38,600.00 | 38,600.00 | 38,100.00 | 38,300.00 | 38,300.00 | -1.03% | 25,207 |
| Mar 20, 2026 | 39,000.00 | 39,000.00 | 38,600.00 | 38,700.00 | 38,700.00 | -0.51% | 3,305 |
| Mar 19, 2026 | 38,650.00 | 38,900.00 | 38,000.00 | 38,900.00 | 38,900.00 | 0.78% | 31,930 |
| Mar 18, 2026 | 38,400.00 | 38,800.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.52% | 7,818 |
| Mar 17, 2026 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,400.00 | -0.52% | 9,307 |
| Mar 16, 2026 | 38,850.00 | 38,850.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.26% | 3,561 |
| Mar 13, 2026 | 38,450.00 | 38,550.00 | 38,400.00 | 38,500.00 | 38,500.00 | - | 23,601 |
| Mar 12, 2026 | 38,700.00 | 38,900.00 | 37,500.00 | 38,500.00 | 38,500.00 | -0.39% | 18,400 |
| Mar 11, 2026 | 38,500.00 | 38,800.00 | 38,400.00 | 38,650.00 | 38,650.00 | 1.05% | 12,900 |
| Mar 10, 2026 | 37,300.00 | 39,450.00 | 37,300.00 | 38,250.00 | 38,250.00 | 2.68% | 22,202 |
| Mar 9, 2026 | 38,000.00 | 38,000.00 | 37,200.00 | 37,250.00 | 37,250.00 | -3.99% | 72,547 |
| Mar 6, 2026 | 39,150.00 | 39,150.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.51% | 8,209 |
| Mar 5, 2026 | 39,000.00 | 39,000.00 | 38,750.00 | 39,000.00 | 39,000.00 | 0.26% | 4,901 |
| Mar 4, 2026 | 38,900.00 | 39,150.00 | 38,700.00 | 38,900.00 | 38,900.00 | - | 32,083 |
| Mar 3, 2026 | 39,100.00 | 39,100.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.64% | 34,806 |
| Mar 2, 2026 | 39,250.00 | 39,450.00 | 39,000.00 | 39,150.00 | 39,150.00 | -0.25% | 8,008 |
| Feb 27, 2026 | 39,300.00 | 39,300.00 | 38,850.00 | 39,250.00 | 39,250.00 | -0.13% | 33,813 |
| Feb 26, 2026 | 39,300.00 | 39,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.26% | 7,679 |
| Feb 25, 2026 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.76% | 18,712 |
| Feb 24, 2026 | 39,500.00 | 39,500.00 | 39,400.00 | 39,500.00 | 39,500.00 | - | 6,691 |
| Feb 23, 2026 | 39,400.00 | 39,500.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 19,920 |
| Feb 13, 2026 | 39,700.00 | 39,700.00 | 39,200.00 | 39,500.00 | 39,500.00 | 0.64% | 7,657 |
| Feb 12, 2026 | 39,250.00 | 39,450.00 | 39,150.00 | 39,250.00 | 39,250.00 | 0.13% | 7,000 |
| Feb 11, 2026 | 39,200.00 | 39,300.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.13% | 10,600 |
| Feb 10, 2026 | 39,200.00 | 39,600.00 | 39,200.00 | 39,250.00 | 39,250.00 | -0.13% | 13,415 |
| Feb 9, 2026 | 39,300.00 | 39,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | - | 14,414 |
| Feb 6, 2026 | 39,250.00 | 39,500.00 | 39,150.00 | 39,300.00 | 39,300.00 | - | 6,510 |
| Feb 5, 2026 | 39,300.00 | 39,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.51% | 14,063 |
| Feb 4, 2026 | 39,800.00 | 39,800.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 5,821 |
| Feb 3, 2026 | 39,400.00 | 39,500.00 | 36,750.00 | 39,500.00 | 39,500.00 | - | 9,615 |
| Feb 2, 2026 | 39,600.00 | 39,600.00 | 39,300.00 | 39,500.00 | 39,500.00 | -0.25% | 11,503 |
| Jan 30, 2026 | 39,700.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.13% | 10,531 |
| Jan 29, 2026 | 39,500.00 | 39,550.00 | 39,400.00 | 39,550.00 | 39,550.00 | 0.13% | 12,003 |
| Jan 28, 2026 | 39,750.00 | 39,750.00 | 39,250.00 | 39,500.00 | 39,500.00 | - | 20,453 |
| Jan 27, 2026 | 39,250.00 | 39,500.00 | 39,150.00 | 39,500.00 | 39,500.00 | 0.13% | 8,338 |
| Jan 26, 2026 | 39,500.00 | 39,550.00 | 39,150.00 | 39,450.00 | 39,450.00 | 0.13% | 10,875 |
| Jan 23, 2026 | 39,400.00 | 39,600.00 | 39,300.00 | 39,400.00 | 39,400.00 | -0.51% | 15,940 |
| Jan 22, 2026 | 39,600.00 | 39,900.00 | 39,250.00 | 39,600.00 | 39,600.00 | 0.25% | 8,410 |
| Jan 21, 2026 | 39,450.00 | 39,600.00 | 39,100.00 | 39,500.00 | 39,500.00 | -0.25% | 12,692 |
| Jan 20, 2026 | 39,550.00 | 39,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | - | 19,820 |
| Jan 19, 2026 | 39,550.00 | 39,750.00 | 39,200.00 | 39,600.00 | 39,600.00 | -0.13% | 19,871 |
| Jan 16, 2026 | 39,300.00 | 39,800.00 | 39,100.00 | 39,650.00 | 39,650.00 | 0.89% | 20,027 |
| Jan 15, 2026 | 39,300.00 | 39,750.00 | 39,000.00 | 39,300.00 | 39,300.00 | - | 90,699 |
| Jan 14, 2026 | 39,300.00 | 39,950.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.77% | 50,487 |
| Jan 13, 2026 | 39,550.00 | 39,650.00 | 38,850.00 | 39,000.00 | 39,000.00 | -1.27% | 145,675 |
| Jan 12, 2026 | 39,000.00 | 39,900.00 | 39,000.00 | 39,500.00 | 39,500.00 | 1.54% | 52,113 |
| Jan 9, 2026 | 40,000.00 | 40,000.00 | 38,850.00 | 38,900.00 | 38,900.00 | -2.75% | 92,021 |
| Jan 8, 2026 | 40,300.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.74% | 15,509 |
| Jan 7, 2026 | 40,450.00 | 40,450.00 | 39,950.00 | 40,300.00 | 40,300.00 | 0.88% | 5,724 |