Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam
· Delayed Price · Currency is VND 48,500
+1,500 (3.19%)
At close: Apr 28, 2026
HOSE:SAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47,250.00 | 49,400.00 | 47,100.00 | 48,500.00 | 48,500.00 | 3.19% | 1,714,983 |
| Apr 24, 2026 | 48,100.00 | 48,100.00 | 46,650.00 | 47,000.00 | 47,000.00 | -2.49% | 918,260 |
| Apr 23, 2026 | 45,050.00 | 48,200.00 | 44,850.00 | 48,200.00 | 48,200.00 | 6.99% | 3,458,239 |
| Apr 22, 2026 | 45,200.00 | 45,300.00 | 44,800.00 | 45,050.00 | 45,050.00 | -0.22% | 710,485 |
| Apr 21, 2026 | 45,700.00 | 45,700.00 | 45,150.00 | 45,150.00 | 45,150.00 | -0.77% | 534,485 |
| Apr 20, 2026 | 45,500.00 | 45,900.00 | 45,350.00 | 45,500.00 | 45,500.00 | - | 340,141 |
| Apr 17, 2026 | 46,000.00 | 46,450.00 | 45,300.00 | 45,500.00 | 45,500.00 | -0.55% | 767,051 |
| Apr 16, 2026 | 46,200.00 | 46,200.00 | 45,300.00 | 45,750.00 | 45,750.00 | -0.87% | 441,539 |
| Apr 15, 2026 | 45,650.00 | 46,350.00 | 45,150.00 | 46,150.00 | 46,150.00 | 2.21% | 1,827,916 |
| Apr 14, 2026 | 45,750.00 | 45,950.00 | 45,050.00 | 45,150.00 | 45,150.00 | -0.66% | 710,272 |
| Apr 13, 2026 | 45,500.00 | 46,000.00 | 45,250.00 | 45,450.00 | 45,450.00 | -0.76% | 455,398 |
| Apr 10, 2026 | 45,150.00 | 45,950.00 | 45,150.00 | 45,800.00 | 45,800.00 | 1.55% | 863,251 |
| Apr 9, 2026 | 45,000.00 | 45,450.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.66% | 538,119 |
| Apr 8, 2026 | 44,950.00 | 45,550.00 | 44,500.00 | 45,400.00 | 45,400.00 | 3.06% | 1,017,151 |
| Apr 7, 2026 | 44,450.00 | 44,600.00 | 43,900.00 | 44,050.00 | 44,050.00 | -0.79% | 475,940 |
| Apr 6, 2026 | 44,200.00 | 44,750.00 | 44,050.00 | 44,400.00 | 44,400.00 | 0.68% | 755,411 |
| Apr 3, 2026 | 44,600.00 | 44,750.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.23% | 610,721 |
| Apr 2, 2026 | 44,700.00 | 44,700.00 | 44,100.00 | 44,200.00 | 44,200.00 | -0.67% | 515,832 |
| Apr 1, 2026 | 44,750.00 | 44,800.00 | 44,350.00 | 44,500.00 | 44,500.00 | 0.45% | 516,325 |
| Mar 31, 2026 | 44,250.00 | 44,650.00 | 44,150.00 | 44,300.00 | 44,300.00 | 0.34% | 548,693 |
| Mar 30, 2026 | 43,900.00 | 44,550.00 | 42,050.00 | 44,150.00 | 44,150.00 | - | 715,709 |
| Mar 27, 2026 | 44,000.00 | 44,350.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.91% | 394,616 |
| Mar 26, 2026 | 44,650.00 | 44,650.00 | 43,600.00 | 43,750.00 | 43,750.00 | -2.23% | 606,795 |
| Mar 25, 2026 | 44,800.00 | 45,150.00 | 44,400.00 | 44,750.00 | 44,750.00 | -0.78% | 866,133 |
| Mar 24, 2026 | 43,450.00 | 45,100.00 | 43,250.00 | 45,100.00 | 45,100.00 | 5.13% | 913,691 |
| Mar 23, 2026 | 42,500.00 | 43,200.00 | 42,200.00 | 42,900.00 | 42,900.00 | 0.70% | 790,687 |
| Mar 20, 2026 | 44,350.00 | 44,350.00 | 42,600.00 | 42,600.00 | 42,600.00 | -3.95% | 1,090,801 |
| Mar 19, 2026 | 44,350.00 | 44,450.00 | 43,600.00 | 44,350.00 | 44,350.00 | -0.22% | 959,044 |
| Mar 18, 2026 | 44,500.00 | 44,850.00 | 43,900.00 | 44,450.00 | 44,450.00 | 0.23% | 641,601 |
| Mar 17, 2026 | 44,500.00 | 45,200.00 | 44,350.00 | 44,350.00 | 44,350.00 | -0.34% | 792,169 |
| Mar 16, 2026 | 44,200.00 | 44,650.00 | 44,100.00 | 44,500.00 | 44,500.00 | 0.23% | 557,904 |
| Mar 13, 2026 | 43,750.00 | 44,650.00 | 43,650.00 | 44,400.00 | 44,400.00 | 1.49% | 617,400 |
| Mar 12, 2026 | 44,650.00 | 44,650.00 | 43,700.00 | 43,750.00 | 43,750.00 | -2.34% | 897,019 |
| Mar 11, 2026 | 44,600.00 | 45,000.00 | 44,050.00 | 44,800.00 | 44,800.00 | 0.11% | 968,878 |
| Mar 10, 2026 | 43,600.00 | 44,750.00 | 43,100.00 | 44,750.00 | 44,750.00 | 5.42% | 1,476,310 |
| Mar 9, 2026 | 43,750.00 | 44,000.00 | 42,450.00 | 42,450.00 | 42,450.00 | -6.91% | 3,546,636 |
| Mar 6, 2026 | 45,650.00 | 46,200.00 | 45,550.00 | 45,600.00 | 45,600.00 | -0.11% | 806,059 |
| Mar 5, 2026 | 46,150.00 | 46,450.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.76% | 771,011 |
| Mar 4, 2026 | 46,050.00 | 46,500.00 | 45,200.00 | 46,000.00 | 46,000.00 | - | 1,366,098 |
| Mar 3, 2026 | 47,000.00 | 47,450.00 | 45,300.00 | 46,000.00 | 46,000.00 | -2.54% | 2,460,503 |
| Mar 2, 2026 | 47,050.00 | 47,850.00 | 47,000.00 | 47,200.00 | 47,200.00 | -2.48% | 1,658,439 |
| Feb 27, 2026 | 49,100.00 | 49,200.00 | 48,350.00 | 48,400.00 | 48,400.00 | -1.43% | 1,325,921 |
| Feb 26, 2026 | 49,500.00 | 49,550.00 | 48,800.00 | 49,100.00 | 49,100.00 | -0.20% | 2,075,215 |
| Feb 25, 2026 | 48,800.00 | 49,900.00 | 48,800.00 | 49,200.00 | 49,200.00 | 0.82% | 1,469,261 |
| Feb 24, 2026 | 48,850.00 | 49,250.00 | 48,650.00 | 48,800.00 | 48,800.00 | -0.10% | 869,737 |
| Feb 23, 2026 | 48,600.00 | 49,150.00 | 48,600.00 | 48,850.00 | 48,850.00 | 0.72% | 874,866 |
| Feb 13, 2026 | 49,000.00 | 49,000.00 | 48,400.00 | 48,500.00 | 48,500.00 | -0.61% | 916,510 |
| Feb 12, 2026 | 48,700.00 | 49,200.00 | 48,500.00 | 48,800.00 | 48,800.00 | 0.21% | 1,227,472 |
| Feb 11, 2026 | 48,400.00 | 48,800.00 | 48,050.00 | 48,700.00 | 48,700.00 | 0.72% | 732,251 |
| Feb 10, 2026 | 49,450.00 | 49,650.00 | 47,750.00 | 48,350.00 | 48,350.00 | -2.22% | 1,407,209 |
| Feb 9, 2026 | 48,900.00 | 49,450.00 | 48,900.00 | 49,450.00 | 49,450.00 | 1.44% | 576,768 |
| Feb 6, 2026 | 49,500.00 | 49,800.00 | 48,700.00 | 48,750.00 | 48,750.00 | -2.69% | 2,015,623 |
| Feb 5, 2026 | 52,200.00 | 52,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | -3.09% | 1,739,962 |
| Feb 4, 2026 | 52,400.00 | 53,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | -0.77% | 1,687,944 |
| Feb 3, 2026 | 50,900.00 | 52,400.00 | 50,300.00 | 52,100.00 | 52,100.00 | 4.41% | 2,626,587 |
| Feb 2, 2026 | 49,900.00 | 50,900.00 | 49,200.00 | 49,900.00 | 49,900.00 | - | 1,321,746 |
| Jan 30, 2026 | 51,000.00 | 51,400.00 | 49,900.00 | 49,900.00 | 49,900.00 | -0.80% | 1,784,182 |
| Jan 29, 2026 | 49,100.00 | 50,600.00 | 49,000.00 | 50,300.00 | 50,300.00 | 2.76% | 1,751,620 |
| Jan 28, 2026 | 49,900.00 | 50,300.00 | 48,750.00 | 48,950.00 | 48,950.00 | -1.21% | 1,209,760 |
| Jan 27, 2026 | 48,950.00 | 49,550.00 | 48,250.00 | 49,550.00 | 49,550.00 | 2.16% | 1,417,809 |
| Jan 26, 2026 | 49,300.00 | 50,000.00 | 48,300.00 | 48,500.00 | 48,500.00 | -1.62% | 1,753,006 |
| Jan 23, 2026 | 50,700.00 | 51,300.00 | 48,900.00 | 49,300.00 | 49,300.00 | -2.57% | 2,333,830 |
| Jan 22, 2026 | 51,000.00 | 52,000.00 | 50,500.00 | 50,600.00 | 50,600.00 | - | 1,579,834 |
| Jan 21, 2026 | 52,000.00 | 52,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | -3.25% | 2,226,464 |
| Jan 20, 2026 | 52,000.00 | 54,300.00 | 51,500.00 | 52,300.00 | 52,300.00 | 2.35% | 3,819,462 |
| Jan 19, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 51,100.00 | 51,100.00 | -2.67% | 2,996,336 |
| Jan 16, 2026 | 52,700.00 | 53,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | -0.38% | 3,038,276 |
| Jan 15, 2026 | 55,000.00 | 57,100.00 | 52,700.00 | 52,700.00 | 52,700.00 | -1.86% | 5,774,867 |
| Jan 14, 2026 | 51,300.00 | 53,700.00 | 51,300.00 | 53,700.00 | 53,700.00 | 6.97% | 4,767,544 |
| Jan 13, 2026 | 47,050.00 | 50,200.00 | 47,050.00 | 50,200.00 | 50,200.00 | 6.81% | 3,328,455 |
| Jan 12, 2026 | 47,200.00 | 47,450.00 | 46,150.00 | 47,000.00 | 47,000.00 | -3.98% | 1,713,846 |
| Jan 9, 2026 | 48,900.00 | 49,900.00 | 48,600.00 | 48,950.00 | 46,950.00 | 1.35% | 2,536,572 |
| Jan 8, 2026 | 48,500.00 | 49,400.00 | 48,300.00 | 48,300.00 | 46,326.56 | -0.41% | 1,602,353 |
| Jan 7, 2026 | 47,600.00 | 48,850.00 | 47,600.00 | 48,500.00 | 46,518.39 | 2.00% | 2,001,198 |
| Jan 6, 2026 | 48,200.00 | 48,200.00 | 47,150.00 | 47,550.00 | 45,607.20 | -1.14% | 1,946,074 |
| Jan 5, 2026 | 49,150.00 | 49,200.00 | 48,050.00 | 48,100.00 | 46,134.73 | -1.84% | 1,627,486 |
| Dec 31, 2025 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 46,997.96 | -1.21% | 840,755 |
| Dec 30, 2025 | 48,900.00 | 49,900.00 | 48,400.00 | 49,600.00 | 47,573.44 | 1.64% | 1,281,754 |
| Dec 29, 2025 | 48,800.00 | 49,250.00 | 48,600.00 | 48,800.00 | 46,806.13 | 0.10% | 885,071 |
| Dec 26, 2025 | 48,100.00 | 49,200.00 | 48,100.00 | 48,750.00 | 46,758.17 | 1.14% | 1,436,057 |
| Dec 25, 2025 | 48,800.00 | 49,500.00 | 48,200.00 | 48,200.00 | 46,230.64 | -1.23% | 1,319,013 |
| Dec 24, 2025 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 46,806.13 | -1.41% | 1,038,692 |
| Dec 23, 2025 | 49,700.00 | 49,900.00 | 48,900.00 | 49,500.00 | 47,477.53 | -0.20% | 1,842,258 |
| Dec 22, 2025 | 49,700.00 | 50,300.00 | 49,450.00 | 49,600.00 | 47,573.44 | -0.20% | 991,765 |
| Dec 19, 2025 | 50,200.00 | 50,200.00 | 49,600.00 | 49,700.00 | 47,669.36 | -1.00% | 1,192,995 |
| Dec 18, 2025 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 48,148.93 | 0.20% | 1,044,322 |
| Dec 17, 2025 | 51,800.00 | 51,800.00 | 50,100.00 | 50,100.00 | 48,053.01 | -3.09% | 1,610,109 |
| Dec 16, 2025 | 51,000.00 | 52,000.00 | 48,100.00 | 51,700.00 | 49,587.64 | 2.38% | 2,085,346 |
| Dec 15, 2025 | 50,300.00 | 51,500.00 | 50,000.00 | 50,500.00 | 48,436.67 | 1.00% | 1,639,539 |
| Dec 12, 2025 | 52,000.00 | 52,600.00 | 49,950.00 | 50,000.00 | 47,957.10 | -4.40% | 2,636,337 |
| Dec 11, 2025 | 51,700.00 | 53,000.00 | 51,500.00 | 52,300.00 | 50,163.13 | 1.55% | 1,689,628 |
| Dec 10, 2025 | 53,300.00 | 53,400.00 | 51,400.00 | 51,500.00 | 49,395.81 | -3.38% | 2,571,786 |
| Dec 9, 2025 | 54,500.00 | 55,300.00 | 53,300.00 | 53,300.00 | 51,122.27 | 0.19% | 4,377,912 |
| Dec 8, 2025 | 49,800.00 | 53,200.00 | 49,700.00 | 53,200.00 | 51,026.35 | 6.83% | 5,543,247 |
| Dec 5, 2025 | 50,900.00 | 51,300.00 | 49,800.00 | 49,800.00 | 47,765.27 | -2.16% | 2,589,894 |
| Dec 4, 2025 | 51,500.00 | 52,200.00 | 50,500.00 | 50,900.00 | 48,820.33 | -1.93% | 2,944,840 |
| Dec 3, 2025 | 54,000.00 | 54,400.00 | 51,900.00 | 51,900.00 | 49,779.47 | -0.95% | 3,281,799 |
| Dec 2, 2025 | 49,000.00 | 52,400.00 | 48,850.00 | 52,400.00 | 50,259.04 | 6.94% | 5,839,741 |
| Dec 1, 2025 | 46,550.00 | 49,600.00 | 46,550.00 | 49,000.00 | 46,997.96 | 5.60% | 4,154,688 |
| Nov 28, 2025 | 46,400.00 | 46,650.00 | 46,300.00 | 46,400.00 | 44,504.19 | - | 518,114 |