Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 40,600
-300 (-0.73%)
At close: Nov 3, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 40,500.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | -0.73% | 703 |
| Nov 2, 2026 | 41,000.00 | 41,000.00 | 40,900.00 | 40,900.00 | 40,900.00 | -0.24% | 10,471 |
| Oct 30, 2026 | 41,000.00 | 41,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 8,122 |
| Oct 29, 2026 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.24% | 9,612 |
| Oct 28, 2026 | 40,700.00 | 41,100.00 | 40,700.00 | 41,100.00 | 41,100.00 | - | 1,612 |
| Oct 27, 2026 | 41,100.00 | 41,100.00 | 40,700.00 | 41,100.00 | 41,100.00 | -1.08% | 3,244 |
| Oct 26, 2026 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | - | 2,500 |
| Oct 23, 2026 | 41,000.00 | 41,550.00 | 41,000.00 | 41,550.00 | 41,550.00 | 1.09% | 2,201 |
| Oct 22, 2026 | 41,000.00 | 41,100.00 | 41,000.00 | 41,100.00 | 41,100.00 | 0.24% | 1,203 |
| Oct 21, 2026 | 40,800.00 | 41,350.00 | 40,800.00 | 41,000.00 | 41,000.00 | - | 1,647 |
| Oct 20, 2026 | 41,350.00 | 41,350.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.73% | 4,307 |
| Oct 19, 2026 | 41,200.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | 0.36% | 3,311 |
| Oct 16, 2026 | 40,800.00 | 41,150.00 | 40,800.00 | 41,150.00 | 41,150.00 | 0.86% | 9,902 |
| Oct 15, 2026 | 41,000.00 | 41,000.00 | 40,800.00 | 40,800.00 | 40,800.00 | -0.49% | 337 |
| Oct 14, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.24% | 500 |
| Oct 12, 2026 | 40,600.00 | 40,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 0.99% | 1,303 |
| Oct 9, 2026 | 40,550.00 | 40,550.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.12% | 1,201 |
| Oct 8, 2026 | 40,600.00 | 40,650.00 | 40,500.00 | 40,550.00 | 40,550.00 | -0.98% | 2,702 |
| Oct 7, 2026 | 41,400.00 | 41,400.00 | 40,950.00 | 40,950.00 | 40,950.00 | -0.61% | 210 |
| Oct 5, 2026 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | -0.48% | 131 |
| Oct 1, 2026 | 41,000.00 | 41,550.00 | 40,600.00 | 41,400.00 | 41,400.00 | 0.98% | 11,210 |
| Sep 30, 2026 | 41,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 41,000.00 | -1.20% | 682 |
| Sep 29, 2026 | 40,600.00 | 41,500.00 | 40,500.00 | 41,500.00 | 41,500.00 | -0.12% | 6,266 |
| Sep 28, 2026 | 40,550.00 | 41,550.00 | 40,550.00 | 41,550.00 | 41,550.00 | 2.47% | 3,831 |
| Sep 25, 2026 | 40,600.00 | 40,600.00 | 40,550.00 | 40,550.00 | 40,550.00 | -0.86% | 3,202 |
| Sep 23, 2026 | 40,600.00 | 41,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 0.99% | 19,552 |
| Sep 22, 2026 | 40,500.00 | 40,650.00 | 40,500.00 | 40,500.00 | 40,500.00 | - | 3,128 |
| Sep 21, 2026 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | - | 6,444 |
| Sep 18, 2026 | 40,250.00 | 40,500.00 | 40,250.00 | 40,500.00 | 40,500.00 | - | 2,601 |
| Sep 17, 2026 | 40,550.00 | 40,550.00 | 40,500.00 | 40,500.00 | 40,500.00 | - | 11,410 |
| Sep 16, 2026 | 40,150.00 | 40,500.00 | 40,150.00 | 40,500.00 | 40,500.00 | 0.87% | 4,604 |
| Sep 15, 2026 | 40,500.00 | 40,500.00 | 40,150.00 | 40,150.00 | 40,150.00 | 0.25% | 5,620 |
| Sep 14, 2026 | 40,400.00 | 40,500.00 | 40,050.00 | 40,050.00 | 40,050.00 | -0.62% | 6,502 |
| Sep 11, 2026 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 0.12% | 4,711 |
| Sep 10, 2026 | 40,850.00 | 40,850.00 | 40,200.00 | 40,250.00 | 40,250.00 | -1.47% | 3,300 |
| Sep 9, 2026 | 40,300.00 | 40,850.00 | 40,300.00 | 40,850.00 | 40,850.00 | 1.11% | 2,237 |
| Sep 8, 2026 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 0.50% | 2,149 |
| Sep 7, 2026 | 40,100.00 | 41,000.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.25% | 17,262 |
| Sep 4, 2026 | 40,450.00 | 40,700.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.99% | 12,568 |
| Sep 3, 2026 | 40,450.00 | 41,100.00 | 40,450.00 | 40,500.00 | 40,500.00 | 0.12% | 2,843 |
| Aug 28, 2026 | 40,500.00 | 40,550.00 | 40,450.00 | 40,450.00 | 40,450.00 | - | 6,002 |
| Aug 27, 2026 | 40,000.00 | 40,500.00 | 40,000.00 | 40,450.00 | 40,450.00 | 1.13% | 14,707 |
| Aug 26, 2026 | 40,050.00 | 40,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.25% | 5,566 |
| Aug 25, 2026 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 3,567 |
| Aug 24, 2026 | 40,000.00 | 40,100.00 | 39,600.00 | 40,100.00 | 40,100.00 | 0.25% | 47,954 |
| Aug 21, 2026 | 39,600.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.50% | 2,034 |
| Aug 20, 2026 | 39,000.00 | 40,200.00 | 39,000.00 | 40,200.00 | 40,200.00 | 1.52% | 10,716 |
| Aug 19, 2026 | 39,600.00 | 39,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | - | 1,083 |
| Aug 18, 2026 | 39,200.00 | 39,600.00 | 39,200.00 | 39,600.00 | 39,600.00 | 1.02% | 15,939 |
| Aug 17, 2026 | 39,350.00 | 39,350.00 | 39,000.00 | 39,200.00 | 39,200.00 | 0.51% | 1,793 |