Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 38,500
-100 (-0.26%)
At close: Jul 24, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38,850.00 | 38,850.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.26% | 2,029 |
| Jul 23, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.26% | 1,101 |
| Jul 22, 2026 | 38,550.00 | 38,700.00 | 38,050.00 | 38,700.00 | 38,700.00 | 0.78% | 4,407 |
| Jul 21, 2026 | 38,650.00 | 38,650.00 | 38,350.00 | 38,400.00 | 38,400.00 | -0.65% | 5,400 |
| Jul 20, 2026 | 38,600.00 | 38,800.00 | 38,600.00 | 38,650.00 | 38,650.00 | 0.26% | 700 |
| Jul 17, 2026 | 38,700.00 | 38,700.00 | 38,350.00 | 38,550.00 | 38,550.00 | -0.26% | 6,941 |
| Jul 16, 2026 | 38,600.00 | 39,150.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.13% | 23,167 |
| Jul 15, 2026 | 38,600.00 | 38,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.90% | 4,033 |
| Jul 14, 2026 | 38,800.00 | 38,950.00 | 38,550.00 | 38,950.00 | 38,950.00 | 0.39% | 27,400 |
| Jul 13, 2026 | 39,900.00 | 40,000.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 12,355 |
| Jul 10, 2026 | 38,950.00 | 39,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.39% | 2,409 |
| Jul 9, 2026 | 38,900.00 | 39,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | -0.13% | 7,298 |
| Jul 8, 2026 | 38,900.00 | 39,000.00 | 38,800.00 | 38,900.00 | 38,900.00 | - | 953 |
| Jul 7, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 0.13% | 4,800 |
| Jul 6, 2026 | 39,000.00 | 39,000.00 | 38,600.00 | 38,850.00 | 38,850.00 | 0.39% | 413 |
| Jul 3, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,700.00 | 38,700.00 | 0.26% | 1,958 |
| Jul 2, 2026 | 38,850.00 | 39,000.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.52% | 27,640 |
| Jul 1, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.13% | 2,500 |
| Jun 30, 2026 | 38,700.00 | 38,950.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.51% | 5,521 |
| Jun 29, 2026 | 38,700.00 | 39,000.00 | 38,700.00 | 38,950.00 | 38,950.00 | 0.65% | 11,300 |
| Jun 26, 2026 | 38,600.00 | 38,950.00 | 38,050.00 | 38,700.00 | 38,700.00 | - | 10,990 |
| Jun 25, 2026 | 38,750.00 | 38,750.00 | 38,600.00 | 38,700.00 | 38,700.00 | 0.52% | 1,300 |
| Jun 24, 2026 | 38,600.00 | 38,650.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.26% | 2,002 |
| Jun 23, 2026 | 38,800.00 | 38,850.00 | 38,550.00 | 38,600.00 | 38,600.00 | -0.52% | 3,041 |
| Jun 22, 2026 | 38,400.00 | 38,850.00 | 38,000.00 | 38,800.00 | 38,800.00 | 0.78% | 11,242 |
| Jun 19, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 2,000 |
| Jun 18, 2026 | 38,550.00 | 38,550.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 1,031 |
| Jun 17, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.77% | 2,400 |
| Jun 16, 2026 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | - | 1,730 |
| Jun 15, 2026 | 38,700.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.13% | 6,404 |
| Jun 12, 2026 | 38,800.00 | 38,900.00 | 38,500.00 | 38,850.00 | 38,850.00 | 0.13% | 31,084 |
| Jun 11, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | - | 602 |
| Jun 10, 2026 | 38,800.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.13% | 11,514 |
| Jun 9, 2026 | 38,700.00 | 39,000.00 | 38,500.00 | 38,750.00 | 38,750.00 | 0.13% | 820 |
| Jun 8, 2026 | 38,650.00 | 38,700.00 | 38,500.00 | 38,700.00 | 38,700.00 | 0.13% | 24,101 |
| Jun 5, 2026 | 38,600.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.13% | 7,455 |
| Jun 4, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 100 |
| Jun 3, 2026 | 38,700.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.26% | 3,081 |
| Jun 2, 2026 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.26% | 6,722 |
| Jun 1, 2026 | 38,500.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.52% | 5,536 |
| May 29, 2026 | 38,500.00 | 38,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 0.92% | 22,014 |
| May 28, 2026 | 38,000.00 | 38,050.00 | 38,000.00 | 38,050.00 | 38,050.00 | - | 11,173 |
| May 27, 2026 | 38,000.00 | 38,300.00 | 38,000.00 | 38,050.00 | 38,050.00 | -0.52% | 5,734 |
| May 26, 2026 | 37,800.00 | 38,400.00 | 37,800.00 | 38,250.00 | 38,250.00 | 0.66% | 19,706 |
| May 25, 2026 | 39,450.00 | 39,450.00 | 38,950.00 | 39,000.00 | 38,000.00 | -0.89% | 14,531 |
| May 22, 2026 | 39,850.00 | 39,950.00 | 39,200.00 | 39,350.00 | 38,341.03 | -1.25% | 7,641 |
| May 21, 2026 | 39,900.00 | 40,000.00 | 39,000.00 | 39,850.00 | 38,828.21 | 1.66% | 10,368 |
| May 20, 2026 | 39,650.00 | 40,050.00 | 39,200.00 | 39,200.00 | 38,194.87 | -1.13% | 2,913 |
| May 19, 2026 | 40,050.00 | 40,050.00 | 39,150.00 | 39,650.00 | 38,633.33 | -0.75% | 11,322 |
| May 18, 2026 | 40,200.00 | 40,200.00 | 39,950.00 | 39,950.00 | 38,925.64 | 0.25% | 1,810 |