Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 39,350
-500 (-1.25%)
At close: May 22, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 39,850.00 | 39,950.00 | 39,200.00 | 39,350.00 | 39,350.00 | -1.25% | 7,641 |
| May 21, 2026 | 39,900.00 | 40,000.00 | 39,000.00 | 39,850.00 | 39,850.00 | 1.66% | 10,368 |
| May 20, 2026 | 39,650.00 | 40,050.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.13% | 2,913 |
| May 19, 2026 | 40,050.00 | 40,050.00 | 39,150.00 | 39,650.00 | 39,650.00 | -0.75% | 11,322 |
| May 18, 2026 | 40,200.00 | 40,200.00 | 39,950.00 | 39,950.00 | 39,950.00 | 0.25% | 1,810 |
| May 15, 2026 | 39,850.00 | 39,900.00 | 39,850.00 | 39,850.00 | 39,850.00 | - | 2,427 |
| May 14, 2026 | 40,150.00 | 40,150.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.75% | 6,103 |
| May 13, 2026 | 40,150.00 | 40,150.00 | 39,750.00 | 40,150.00 | 40,150.00 | 0.50% | 14,002 |
| May 12, 2026 | 39,700.00 | 39,950.00 | 39,450.00 | 39,950.00 | 39,950.00 | 0.38% | 15,202 |
| May 11, 2026 | 39,550.00 | 40,500.00 | 39,500.00 | 39,800.00 | 39,800.00 | - | 18,014 |
| May 8, 2026 | 39,650.00 | 39,950.00 | 39,500.00 | 39,800.00 | 39,800.00 | 0.51% | 5,901 |
| May 7, 2026 | 39,800.00 | 39,900.00 | 39,600.00 | 39,600.00 | 39,600.00 | -0.63% | 10,501 |
| May 6, 2026 | 40,050.00 | 40,050.00 | 39,600.00 | 39,850.00 | 39,850.00 | -0.38% | 11,806 |
| May 5, 2026 | 40,100.00 | 40,100.00 | 39,650.00 | 40,000.00 | 40,000.00 | - | 6,020 |
| May 4, 2026 | 40,200.00 | 40,200.00 | 39,500.00 | 40,000.00 | 40,000.00 | - | 10,900 |
| Apr 29, 2026 | 40,200.00 | 40,200.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.50% | 5,645 |
| Apr 28, 2026 | 40,200.00 | 40,350.00 | 40,100.00 | 40,200.00 | 40,200.00 | - | 11,136 |
| Apr 24, 2026 | 40,200.00 | 40,450.00 | 40,100.00 | 40,200.00 | 40,200.00 | 0.12% | 15,705 |
| Apr 23, 2026 | 40,150.00 | 40,350.00 | 40,050.00 | 40,150.00 | 40,150.00 | -0.37% | 10,203 |
| Apr 22, 2026 | 40,300.00 | 40,500.00 | 40,150.00 | 40,300.00 | 40,300.00 | - | 9,901 |
| Apr 21, 2026 | 40,500.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | 0.75% | 3,128 |
| Apr 20, 2026 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.23% | 7,704 |
| Apr 17, 2026 | 39,900.00 | 40,500.00 | 39,900.00 | 40,500.00 | 40,500.00 | 0.25% | 8,804 |
| Apr 16, 2026 | 40,050.00 | 40,650.00 | 39,900.00 | 40,400.00 | 40,400.00 | 0.12% | 19,321 |
| Apr 15, 2026 | 40,300.00 | 40,350.00 | 40,300.00 | 40,350.00 | 40,350.00 | - | 3,200 |
| Apr 14, 2026 | 40,550.00 | 40,600.00 | 40,350.00 | 40,350.00 | 40,350.00 | -0.62% | 7,446 |
| Apr 13, 2026 | 40,500.00 | 40,600.00 | 40,150.00 | 40,600.00 | 40,600.00 | - | 16,211 |
| Apr 10, 2026 | 40,150.00 | 40,650.00 | 39,900.00 | 40,600.00 | 40,600.00 | 1.25% | 18,736 |
| Apr 9, 2026 | 40,100.00 | 40,200.00 | 39,650.00 | 40,100.00 | 40,100.00 | -0.12% | 21,906 |
| Apr 8, 2026 | 40,200.00 | 40,200.00 | 39,700.00 | 40,150.00 | 40,150.00 | -0.12% | 4,660 |
| Apr 7, 2026 | 39,900.00 | 40,400.00 | 39,500.00 | 40,200.00 | 40,200.00 | 3.34% | 30,929 |
| Apr 6, 2026 | 38,850.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 0.91% | 3,312 |
| Apr 3, 2026 | 38,350.00 | 39,050.00 | 38,350.00 | 38,550.00 | 38,550.00 | -1.15% | 3,242 |
| Apr 2, 2026 | 39,300.00 | 39,300.00 | 38,500.00 | 39,000.00 | 39,000.00 | 1.30% | 4,878 |
| Apr 1, 2026 | 38,750.00 | 38,750.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.52% | 5,876 |
| Mar 31, 2026 | 38,450.00 | 38,800.00 | 38,450.00 | 38,700.00 | 38,700.00 | -0.51% | 6,623 |
| Mar 30, 2026 | 39,200.00 | 39,200.00 | 38,400.00 | 38,900.00 | 38,900.00 | -1.02% | 7,322 |
| Mar 27, 2026 | 38,800.00 | 39,300.00 | 38,500.00 | 39,300.00 | 39,300.00 | 1.29% | 6,430 |
| Mar 26, 2026 | 38,600.00 | 38,800.00 | 38,500.00 | 38,800.00 | 38,800.00 | 1.04% | 2,510 |
| Mar 25, 2026 | 38,500.00 | 39,000.00 | 38,400.00 | 38,400.00 | 38,400.00 | - | 8,871 |
| 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 |