Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 39,400
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 39,800.00 | 40,050.00 | 39,750.00 | 39,950.00 | 39,950.00 | -0.37% | 57,765 |
| Aug 18, 2025 | 40,300.00 | 40,350.00 | 39,750.00 | 40,100.00 | 40,100.00 | 0.25% | 30,573 |
| Aug 15, 2025 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 40,000.00 | -1.96% | 36,741 |
| Aug 14, 2025 | 39,950.00 | 40,800.00 | 39,900.00 | 40,800.00 | 40,800.00 | -3.77% | 74,468 |
| Aug 13, 2025 | 42,450.00 | 42,500.00 | 41,950.00 | 42,400.00 | 40,400.00 | -0.35% | 37,741 |
| Aug 12, 2025 | 42,550.00 | 42,650.00 | 41,850.00 | 42,550.00 | 40,542.93 | -0.12% | 22,349 |
| Aug 11, 2025 | 42,750.00 | 43,000.00 | 42,600.00 | 42,600.00 | 40,590.57 | -0.12% | 65,130 |
| Aug 8, 2025 | 42,600.00 | 42,700.00 | 42,450.00 | 42,650.00 | 40,638.21 | 0.59% | 21,550 |
| Aug 7, 2025 | 42,550.00 | 42,550.00 | 42,300.00 | 42,400.00 | 40,400.00 | -0.35% | 5,237 |
| Aug 6, 2025 | 42,400.00 | 42,600.00 | 41,850.00 | 42,550.00 | 40,542.93 | 0.83% | 41,453 |
| Aug 5, 2025 | 42,450.00 | 42,450.00 | 42,200.00 | 42,200.00 | 40,209.43 | -0.47% | 11,233 |
| Aug 4, 2025 | 42,250.00 | 42,550.00 | 42,200.00 | 42,400.00 | 40,400.00 | 0.12% | 59,708 |
| Aug 1, 2025 | 42,350.00 | 42,450.00 | 42,150.00 | 42,350.00 | 40,352.36 | - | 26,808 |
| Jul 31, 2025 | 42,300.00 | 42,350.00 | 41,850.00 | 42,350.00 | 40,352.36 | 0.12% | 14,737 |
| Jul 30, 2025 | 42,200.00 | 42,600.00 | 41,550.00 | 42,300.00 | 40,304.72 | 0.24% | 23,400 |
| Jul 29, 2025 | 42,400.00 | 42,400.00 | 42,200.00 | 42,200.00 | 40,209.43 | -0.82% | 27,520 |
| Jul 28, 2025 | 42,500.00 | 42,550.00 | 42,150.00 | 42,550.00 | 40,542.93 | -0.12% | 28,594 |
| Jul 25, 2025 | 42,800.00 | 42,800.00 | 42,350.00 | 42,600.00 | 40,590.57 | -0.47% | 1,420 |
| Jul 24, 2025 | 42,450.00 | 42,900.00 | 42,150.00 | 42,800.00 | 40,781.13 | 0.12% | 13,701 |
| Jul 23, 2025 | 42,200.00 | 42,750.00 | 42,200.00 | 42,750.00 | 40,733.49 | 0.35% | 15,751 |
| Jul 22, 2025 | 42,000.00 | 42,600.00 | 42,000.00 | 42,600.00 | 40,590.57 | 1.43% | 17,564 |
| Jul 21, 2025 | 42,150.00 | 42,150.00 | 41,250.00 | 42,000.00 | 40,018.87 | -0.36% | 20,800 |
| Jul 18, 2025 | 41,500.00 | 42,150.00 | 41,400.00 | 42,150.00 | 40,161.79 | 0.36% | 32,900 |
| Jul 17, 2025 | 41,700.00 | 42,000.00 | 41,600.00 | 42,000.00 | 40,018.87 | 0.48% | 11,310 |
| Jul 16, 2025 | 41,950.00 | 42,300.00 | 41,700.00 | 41,800.00 | 39,828.30 | -0.36% | 16,557 |
| Jul 15, 2025 | 42,100.00 | 42,150.00 | 41,800.00 | 41,950.00 | 39,971.23 | -0.36% | 23,770 |
| Jul 14, 2025 | 41,100.00 | 42,150.00 | 41,100.00 | 42,100.00 | 40,114.15 | 0.96% | 30,951 |
| Jul 11, 2025 | 41,500.00 | 41,700.00 | 41,500.00 | 41,700.00 | 39,733.02 | 0.48% | 5,302 |
| Jul 10, 2025 | 41,000.00 | 41,500.00 | 40,950.00 | 41,500.00 | 39,542.45 | 1.22% | 25,249 |
| Jul 9, 2025 | 41,000.00 | 41,000.00 | 40,850.00 | 41,000.00 | 39,066.04 | - | 43,328 |
| Jul 8, 2025 | 40,850.00 | 41,250.00 | 40,850.00 | 41,000.00 | 39,066.04 | 0.74% | 29,930 |
| Jul 7, 2025 | 40,650.00 | 40,950.00 | 40,650.00 | 40,700.00 | 38,780.19 | -0.12% | 15,808 |
| Jul 4, 2025 | 40,750.00 | 40,750.00 | 40,350.00 | 40,750.00 | 38,827.83 | - | 9,500 |
| Jul 3, 2025 | 40,400.00 | 40,750.00 | 40,200.00 | 40,750.00 | 38,827.83 | 0.87% | 15,600 |
| Jul 2, 2025 | 40,450.00 | 40,750.00 | 40,350.00 | 40,400.00 | 38,494.34 | -0.74% | 7,008 |
| Jul 1, 2025 | 40,450.00 | 40,700.00 | 40,350.00 | 40,700.00 | 38,780.19 | -0.25% | 8,400 |
| Jun 30, 2025 | 40,850.00 | 40,850.00 | 40,500.00 | 40,800.00 | 38,875.47 | - | 3,521 |
| Jun 27, 2025 | 40,100.00 | 40,800.00 | 40,050.00 | 40,800.00 | 38,875.47 | 1.75% | 26,500 |
| Jun 26, 2025 | 40,200.00 | 40,900.00 | 40,100.00 | 40,100.00 | 38,208.49 | -0.25% | 15,200 |
| Jun 25, 2025 | 39,950.00 | 40,200.00 | 39,950.00 | 40,200.00 | 38,303.77 | -0.74% | 720 |
| Jun 24, 2025 | 40,500.00 | 40,500.00 | 40,000.00 | 40,500.00 | 38,589.62 | - | 2,222 |
| Jun 23, 2025 | 40,350.00 | 40,700.00 | 39,800.00 | 40,500.00 | 38,589.62 | -0.49% | 26,141 |