Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 39,300
0.00 (0.00%)
At close: Feb 9, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 39,900.00 | 40,300.00 | 39,900.00 | 39,950.00 | 39,950.00 | 0.25% | 6,029 |
| Jan 5, 2026 | 40,100.00 | 40,100.00 | 39,850.00 | 39,850.00 | 39,850.00 | - | 10,255 |
| Dec 31, 2025 | 40,150.00 | 40,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | -0.13% | 12,405 |
| Dec 30, 2025 | 39,900.00 | 40,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | - | 15,221 |
| Dec 29, 2025 | 39,900.00 | 40,050.00 | 39,700.00 | 39,900.00 | 39,900.00 | 0.25% | 25,603 |
| Dec 26, 2025 | 39,900.00 | 40,000.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.87% | 15,298 |
| Dec 25, 2025 | 40,150.00 | 40,200.00 | 39,900.00 | 40,150.00 | 40,150.00 | -0.12% | 20,800 |
| Dec 24, 2025 | 39,900.00 | 40,500.00 | 39,600.00 | 40,200.00 | 40,200.00 | 0.63% | 18,910 |
| Dec 23, 2025 | 40,050.00 | 40,150.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.13% | 16,906 |
| Dec 22, 2025 | 40,200.00 | 40,250.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.74% | 35,750 |
| Dec 19, 2025 | 40,350.00 | 40,350.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 2,953 |
| Dec 18, 2025 | 40,050.00 | 40,950.00 | 39,750.00 | 40,300.00 | 40,300.00 | 0.62% | 21,101 |
| Dec 17, 2025 | 40,050.00 | 40,250.00 | 39,750.00 | 40,050.00 | 40,050.00 | - | 20,201 |
| Dec 16, 2025 | 40,150.00 | 40,150.00 | 39,750.00 | 40,050.00 | 40,050.00 | -0.37% | 5,006 |
| Dec 15, 2025 | 40,100.00 | 40,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 0.25% | 10,520 |
| Dec 12, 2025 | 40,400.00 | 40,400.00 | 39,500.00 | 40,100.00 | 40,100.00 | -0.74% | 31,712 |
| Dec 11, 2025 | 40,250.00 | 40,450.00 | 40,250.00 | 40,400.00 | 40,400.00 | -0.12% | 3,247 |
| Dec 10, 2025 | 40,000.00 | 40,650.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 25,420 |
| Dec 9, 2025 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.25% | 48,424 |
| Dec 8, 2025 | 40,350.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 0.25% | 18,608 |
| Dec 5, 2025 | 40,400.00 | 40,600.00 | 40,350.00 | 40,400.00 | 40,400.00 | - | 26,700 |
| Dec 4, 2025 | 40,500.00 | 40,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | 0.37% | 5,800 |
| Dec 3, 2025 | 40,250.00 | 40,350.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.25% | 23,475 |
| Dec 2, 2025 | 40,350.00 | 40,350.00 | 40,250.00 | 40,350.00 | 40,350.00 | - | 12,400 |
| Dec 1, 2025 | 40,250.00 | 40,400.00 | 40,100.00 | 40,350.00 | 40,350.00 | 0.37% | 27,820 |
| Nov 28, 2025 | 40,050.00 | 40,300.00 | 40,050.00 | 40,200.00 | 40,200.00 | - | 10,200 |