Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam · Delayed Price · Currency is VND 39,000
+300 (0.78%)
At close: Aug 13, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 38,700.00 | 39,000.00 | 38,700.00 | 39,000.00 | 39,000.00 | 0.78% | 2,812 |
| Aug 12, 2026 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.77% | 5,803 |
| Aug 11, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 6,728 |
| Aug 10, 2026 | 39,450.00 | 39,450.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.38% | 4,512 |
| Aug 7, 2026 | 39,000.00 | 39,150.00 | 39,000.00 | 39,150.00 | 39,150.00 | 0.38% | 11,609 |
| Aug 6, 2026 | 38,950.00 | 39,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | - | 6,015 |
| Aug 5, 2026 | 38,600.00 | 39,000.00 | 38,600.00 | 39,000.00 | 39,000.00 | 1.04% | 4,930 |
| Aug 4, 2026 | 38,500.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.26% | 14,900 |
| Aug 3, 2026 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | - | 6,100 |
| Jul 31, 2026 | 38,500.00 | 38,900.00 | 38,400.00 | 38,500.00 | 38,500.00 | -1.28% | 17,536 |
| Jul 30, 2026 | 38,400.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | - | 9,925 |
| Jul 29, 2026 | 38,500.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 1.30% | 3,502 |
| Jul 28, 2026 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | - | 4,400 |
| Jul 27, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 3,010 |
| 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 |