Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 39,650
-300 (-0.75%)
At close: Oct 10, 2025
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |