Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam
· Delayed Price · Currency is VND 49,800
-1,100 (-2.16%)
At close: Dec 5, 2025
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,900.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | -2.16% | 2,589,894 |
| Dec 4, 2025 | 51,500.00 | 52,200.00 | 50,500.00 | 50,900.00 | 50,900.00 | -1.93% | 2,944,840 |
| Dec 3, 2025 | 54,000.00 | 54,400.00 | 51,900.00 | 51,900.00 | 51,900.00 | -0.95% | 3,281,799 |
| Dec 2, 2025 | 49,000.00 | 52,400.00 | 48,850.00 | 52,400.00 | 52,400.00 | 6.94% | 5,839,741 |
| Dec 1, 2025 | 46,550.00 | 49,600.00 | 46,550.00 | 49,000.00 | 49,000.00 | 5.60% | 4,154,688 |
| Nov 28, 2025 | 46,400.00 | 46,650.00 | 46,300.00 | 46,400.00 | 46,400.00 | - | 518,114 |
| Nov 27, 2025 | 46,750.00 | 46,750.00 | 46,350.00 | 46,400.00 | 46,400.00 | -0.22% | 345,893 |
| Nov 26, 2025 | 46,400.00 | 46,800.00 | 46,400.00 | 46,500.00 | 46,500.00 | 0.43% | 511,429 |
| Nov 25, 2025 | 46,200.00 | 46,800.00 | 46,100.00 | 46,300.00 | 46,300.00 | 0.33% | 479,911 |
| Nov 24, 2025 | 46,700.00 | 47,000.00 | 46,150.00 | 46,150.00 | 46,150.00 | -1.18% | 1,001,452 |
| Nov 21, 2025 | 46,950.00 | 46,950.00 | 46,500.00 | 46,700.00 | 46,700.00 | -0.74% | 586,758 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 46,950.00 | 47,050.00 | 47,050.00 | 0.11% | 913,575 |
| Nov 19, 2025 | 47,200.00 | 47,200.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.42% | 709,680 |
| Nov 18, 2025 | 47,300.00 | 47,500.00 | 46,800.00 | 47,200.00 | 47,200.00 | -0.11% | 760,255 |
| Nov 17, 2025 | 47,100.00 | 47,600.00 | 47,100.00 | 47,250.00 | 47,250.00 | 0.32% | 1,079,258 |
| Nov 14, 2025 | 47,400.00 | 47,550.00 | 47,050.00 | 47,100.00 | 47,100.00 | -0.63% | 980,615 |
| Nov 13, 2025 | 47,100.00 | 47,550.00 | 46,850.00 | 47,400.00 | 47,400.00 | 0.96% | 1,168,211 |
| Nov 12, 2025 | 46,800.00 | 47,100.00 | 46,600.00 | 46,950.00 | 46,950.00 | 0.32% | 890,620 |
| Nov 11, 2025 | 45,950.00 | 47,250.00 | 45,900.00 | 46,800.00 | 46,800.00 | 1.74% | 1,317,398 |
| Nov 10, 2025 | 46,200.00 | 46,350.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.22% | 658,466 |
| Nov 7, 2025 | 45,900.00 | 46,400.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.11% | 604,942 |
| Nov 6, 2025 | 46,000.00 | 46,300.00 | 45,900.00 | 46,150.00 | 46,150.00 | -0.11% | 680,276 |
| Nov 5, 2025 | 46,300.00 | 46,350.00 | 45,950.00 | 46,200.00 | 46,200.00 | -0.11% | 611,079 |
| Nov 4, 2025 | 46,450.00 | 46,450.00 | 45,500.00 | 46,250.00 | 46,250.00 | -0.11% | 988,899 |
| Nov 3, 2025 | 45,800.00 | 46,650.00 | 45,750.00 | 46,300.00 | 46,300.00 | 0.98% | 904,864 |
| Oct 31, 2025 | 45,850.00 | 45,900.00 | 45,600.00 | 45,850.00 | 45,850.00 | 0.33% | 707,843 |
| Oct 30, 2025 | 45,900.00 | 45,900.00 | 45,400.00 | 45,700.00 | 45,700.00 | -0.11% | 668,354 |
| Oct 29, 2025 | 45,800.00 | 46,000.00 | 45,450.00 | 45,750.00 | 45,750.00 | 0.66% | 899,609 |
| Oct 28, 2025 | 45,450.00 | 45,650.00 | 45,350.00 | 45,450.00 | 45,450.00 | - | 450,347 |
| Oct 27, 2025 | 45,500.00 | 45,750.00 | 45,200.00 | 45,450.00 | 45,450.00 | 0.66% | 768,231 |
| Oct 24, 2025 | 45,500.00 | 45,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.66% | 459,142 |
| Oct 23, 2025 | 44,800.00 | 45,650.00 | 44,550.00 | 45,450.00 | 45,450.00 | 1.45% | 807,324 |
| Oct 22, 2025 | 44,450.00 | 44,800.00 | 44,250.00 | 44,800.00 | 44,800.00 | 0.79% | 495,268 |
| Oct 21, 2025 | 44,150.00 | 44,500.00 | 44,000.00 | 44,450.00 | 44,450.00 | 1.02% | 884,290 |
| Oct 20, 2025 | 45,050.00 | 45,250.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.76% | 1,074,293 |
| Oct 17, 2025 | 45,200.00 | 45,500.00 | 44,900.00 | 45,250.00 | 45,250.00 | 0.11% | 903,155 |
| Oct 16, 2025 | 45,300.00 | 45,600.00 | 45,100.00 | 45,200.00 | 45,200.00 | -0.11% | 572,609 |
| Oct 15, 2025 | 45,450.00 | 45,700.00 | 45,250.00 | 45,250.00 | 45,250.00 | -0.33% | 867,913 |
| Oct 14, 2025 | 45,800.00 | 45,950.00 | 45,400.00 | 45,400.00 | 45,400.00 | -1.20% | 684,306 |
| Oct 13, 2025 | 45,500.00 | 45,950.00 | 45,350.00 | 45,950.00 | 45,950.00 | 0.22% | 598,856 |
| Oct 10, 2025 | 45,600.00 | 45,950.00 | 45,550.00 | 45,850.00 | 45,850.00 | 0.55% | 586,467 |
| Oct 9, 2025 | 46,000.00 | 46,050.00 | 45,550.00 | 45,600.00 | 45,600.00 | -0.76% | 634,452 |
| Oct 8, 2025 | 46,300.00 | 46,400.00 | 45,950.00 | 45,950.00 | 45,950.00 | -0.11% | 623,128 |
| Oct 7, 2025 | 46,450.00 | 46,450.00 | 45,900.00 | 46,000.00 | 46,000.00 | -0.33% | 773,575 |
| Oct 6, 2025 | 46,050.00 | 46,200.00 | 45,700.00 | 46,150.00 | 46,150.00 | 1.32% | 1,004,631 |
| Oct 3, 2025 | 45,450.00 | 45,800.00 | 45,400.00 | 45,550.00 | 45,550.00 | 0.33% | 502,230 |
| Oct 2, 2025 | 45,400.00 | 45,750.00 | 45,400.00 | 45,400.00 | 45,400.00 | 0.22% | 841,181 |
| Oct 1, 2025 | 45,300.00 | 45,550.00 | 45,200.00 | 45,300.00 | 45,300.00 | 0.22% | 400,448 |
| Sep 30, 2025 | 45,500.00 | 45,600.00 | 45,150.00 | 45,200.00 | 45,200.00 | -0.66% | 657,703 |
| Sep 29, 2025 | 45,700.00 | 45,700.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.33% | 572,552 |
| Sep 26, 2025 | 46,050.00 | 46,050.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.44% | 661,447 |
| Sep 25, 2025 | 46,150.00 | 46,250.00 | 45,750.00 | 45,850.00 | 45,850.00 | -0.54% | 469,511 |
| Sep 24, 2025 | 45,900.00 | 46,100.00 | 45,500.00 | 46,100.00 | 46,100.00 | 0.66% | 684,371 |
| Sep 23, 2025 | 45,800.00 | 46,100.00 | 45,650.00 | 45,800.00 | 45,800.00 | 0.22% | 448,364 |
| Sep 22, 2025 | 46,100.00 | 46,450.00 | 45,500.00 | 45,700.00 | 45,700.00 | -0.65% | 1,536,281 |
| Sep 19, 2025 | 46,950.00 | 46,950.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.71% | 1,386,552 |
| Sep 18, 2025 | 47,450.00 | 47,550.00 | 46,700.00 | 46,800.00 | 46,800.00 | -1.06% | 1,192,383 |
| Sep 17, 2025 | 47,800.00 | 48,150.00 | 47,300.00 | 47,300.00 | 47,300.00 | -1.05% | 984,214 |
| Sep 16, 2025 | 46,950.00 | 48,150.00 | 46,600.00 | 47,800.00 | 47,800.00 | 2.36% | 2,926,032 |
| Sep 15, 2025 | 46,950.00 | 47,000.00 | 46,650.00 | 46,700.00 | 46,700.00 | 0.11% | 508,363 |
| Sep 12, 2025 | 46,300.00 | 47,400.00 | 46,300.00 | 46,650.00 | 46,650.00 | 0.54% | 1,218,676 |
| Sep 11, 2025 | 46,400.00 | 46,500.00 | 45,700.00 | 46,400.00 | 46,400.00 | 0.32% | 800,345 |
| Sep 10, 2025 | 46,500.00 | 46,600.00 | 46,150.00 | 46,250.00 | 46,250.00 | -0.11% | 593,323 |
| Sep 9, 2025 | 46,750.00 | 46,800.00 | 46,200.00 | 46,300.00 | 46,300.00 | -1.07% | 953,127 |
| Sep 8, 2025 | 47,500.00 | 47,550.00 | 46,750.00 | 46,800.00 | 46,800.00 | -1.06% | 956,031 |
| Sep 5, 2025 | 47,250.00 | 47,500.00 | 47,100.00 | 47,300.00 | 47,300.00 | 0.42% | 1,309,015 |
| Sep 4, 2025 | 46,500.00 | 47,200.00 | 46,350.00 | 47,100.00 | 47,100.00 | 1.62% | 1,099,814 |
| Sep 3, 2025 | 46,600.00 | 46,600.00 | 46,250.00 | 46,350.00 | 46,350.00 | -0.43% | 653,833 |
| Aug 29, 2025 | 46,800.00 | 46,900.00 | 46,550.00 | 46,550.00 | 46,550.00 | - | 830,356 |
| Aug 28, 2025 | 46,000.00 | 46,650.00 | 46,000.00 | 46,550.00 | 46,550.00 | 1.20% | 639,940 |
| Aug 27, 2025 | 46,100.00 | 46,300.00 | 45,850.00 | 46,000.00 | 46,000.00 | 0.22% | 1,276,522 |
| Aug 26, 2025 | 45,600.00 | 45,900.00 | 45,450.00 | 45,900.00 | 45,900.00 | 0.66% | 811,277 |
| Aug 25, 2025 | 45,800.00 | 46,000.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.44% | 1,058,238 |
| Aug 22, 2025 | 46,500.00 | 46,600.00 | 45,700.00 | 45,800.00 | 45,800.00 | -1.72% | 1,963,343 |
| Aug 21, 2025 | 46,550.00 | 46,900.00 | 46,300.00 | 46,600.00 | 46,600.00 | -0.32% | 1,497,713 |
| Aug 20, 2025 | 47,150.00 | 47,150.00 | 46,550.00 | 46,750.00 | 46,750.00 | -0.85% | 1,328,753 |
| Aug 19, 2025 | 47,250.00 | 47,350.00 | 47,050.00 | 47,150.00 | 47,150.00 | - | 1,113,339 |
| Aug 18, 2025 | 47,550.00 | 47,750.00 | 47,150.00 | 47,150.00 | 47,150.00 | -0.74% | 1,037,848 |
| Aug 15, 2025 | 47,950.00 | 47,950.00 | 47,400.00 | 47,500.00 | 47,500.00 | -0.84% | 1,662,041 |
| Aug 14, 2025 | 48,100.00 | 48,100.00 | 47,750.00 | 47,900.00 | 47,900.00 | -0.10% | 1,206,423 |
| Aug 13, 2025 | 48,450.00 | 48,450.00 | 47,850.00 | 47,950.00 | 47,950.00 | -0.72% | 1,233,695 |
| Aug 12, 2025 | 48,400.00 | 48,550.00 | 48,200.00 | 48,300.00 | 48,300.00 | 0.21% | 1,332,615 |
| Aug 11, 2025 | 48,000.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.73% | 1,576,077 |
| Aug 8, 2025 | 47,700.00 | 48,150.00 | 47,600.00 | 47,850.00 | 47,850.00 | 0.31% | 994,098 |
| Aug 7, 2025 | 48,000.00 | 48,000.00 | 47,550.00 | 47,700.00 | 47,700.00 | -0.21% | 1,568,395 |
| Aug 6, 2025 | 47,600.00 | 48,150.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.63% | 1,753,861 |
| Aug 5, 2025 | 48,100.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.25% | 2,211,047 |
| Aug 4, 2025 | 48,000.00 | 48,100.00 | 47,650.00 | 48,100.00 | 48,100.00 | 0.31% | 877,522 |
| Aug 1, 2025 | 47,700.00 | 48,050.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.63% | 1,137,404 |
| Jul 31, 2025 | 47,700.00 | 48,400.00 | 47,500.00 | 47,650.00 | 47,650.00 | 0.11% | 1,988,348 |
| Jul 30, 2025 | 47,400.00 | 47,800.00 | 47,350.00 | 47,600.00 | 47,600.00 | 0.53% | 2,128,422 |
| Jul 29, 2025 | 49,300.00 | 49,500.00 | 47,350.00 | 47,350.00 | 47,350.00 | -3.96% | 2,712,837 |
| Jul 28, 2025 | 49,350.00 | 49,500.00 | 48,900.00 | 49,300.00 | 49,300.00 | 0.41% | 2,776,575 |
| Jul 25, 2025 | 49,000.00 | 49,100.00 | 48,850.00 | 49,100.00 | 49,100.00 | 0.20% | 1,408,433 |
| Jul 24, 2025 | 48,950.00 | 50,000.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.82% | 2,354,810 |
| Jul 23, 2025 | 47,850.00 | 48,900.00 | 47,500.00 | 48,600.00 | 48,600.00 | 1.67% | 2,872,253 |
| Jul 22, 2025 | 47,750.00 | 47,900.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.21% | 905,822 |
| Jul 21, 2025 | 48,050.00 | 48,350.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.04% | 3,418,225 |
| Jul 18, 2025 | 48,550.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 1,446,391 |
| Jul 17, 2025 | 48,050.00 | 48,700.00 | 47,850.00 | 48,400.00 | 48,400.00 | 0.83% | 2,116,467 |