Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam
· Delayed Price · Currency is VND 38,800
-200 (-0.51%)
At close: Mar 6, 2026
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39,150.00 | 39,150.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.51% | 8,209 |
| Mar 5, 2026 | 39,000.00 | 39,000.00 | 38,750.00 | 39,000.00 | 39,000.00 | 0.26% | 4,901 |
| Mar 4, 2026 | 38,900.00 | 39,150.00 | 38,700.00 | 38,900.00 | 38,900.00 | - | 32,083 |
| Mar 3, 2026 | 39,100.00 | 39,100.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.64% | 34,806 |
| Mar 2, 2026 | 39,250.00 | 39,450.00 | 39,000.00 | 39,150.00 | 39,150.00 | -0.25% | 8,008 |
| Feb 27, 2026 | 39,300.00 | 39,300.00 | 38,850.00 | 39,250.00 | 39,250.00 | -0.13% | 33,813 |
| Feb 26, 2026 | 39,300.00 | 39,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | 0.26% | 7,679 |
| Feb 25, 2026 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.76% | 18,712 |
| Feb 24, 2026 | 39,500.00 | 39,500.00 | 39,400.00 | 39,500.00 | 39,500.00 | - | 6,691 |
| Feb 23, 2026 | 39,400.00 | 39,500.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 19,920 |
| Feb 13, 2026 | 39,700.00 | 39,700.00 | 39,200.00 | 39,500.00 | 39,500.00 | 0.64% | 7,657 |
| Feb 12, 2026 | 39,250.00 | 39,450.00 | 39,150.00 | 39,250.00 | 39,250.00 | 0.13% | 7,000 |
| Feb 11, 2026 | 39,200.00 | 39,300.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.13% | 10,600 |
| Feb 10, 2026 | 39,200.00 | 39,600.00 | 39,200.00 | 39,250.00 | 39,250.00 | -0.13% | 13,415 |
| Feb 9, 2026 | 39,300.00 | 39,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | - | 14,414 |
| Feb 6, 2026 | 39,250.00 | 39,500.00 | 39,150.00 | 39,300.00 | 39,300.00 | - | 6,510 |
| Feb 5, 2026 | 39,300.00 | 39,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.51% | 14,063 |
| Feb 4, 2026 | 39,800.00 | 39,800.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 5,821 |
| Feb 3, 2026 | 39,400.00 | 39,500.00 | 36,750.00 | 39,500.00 | 39,500.00 | - | 9,615 |
| Feb 2, 2026 | 39,600.00 | 39,600.00 | 39,300.00 | 39,500.00 | 39,500.00 | -0.25% | 11,503 |
| Jan 30, 2026 | 39,700.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.13% | 10,531 |
| Jan 29, 2026 | 39,500.00 | 39,550.00 | 39,400.00 | 39,550.00 | 39,550.00 | 0.13% | 12,003 |
| Jan 28, 2026 | 39,750.00 | 39,750.00 | 39,250.00 | 39,500.00 | 39,500.00 | - | 20,453 |
| Jan 27, 2026 | 39,250.00 | 39,500.00 | 39,150.00 | 39,500.00 | 39,500.00 | 0.13% | 8,338 |
| Jan 26, 2026 | 39,500.00 | 39,550.00 | 39,150.00 | 39,450.00 | 39,450.00 | 0.13% | 10,875 |
| Jan 23, 2026 | 39,400.00 | 39,600.00 | 39,300.00 | 39,400.00 | 39,400.00 | -0.51% | 15,940 |
| Jan 22, 2026 | 39,600.00 | 39,900.00 | 39,250.00 | 39,600.00 | 39,600.00 | 0.25% | 8,410 |
| Jan 21, 2026 | 39,450.00 | 39,600.00 | 39,100.00 | 39,500.00 | 39,500.00 | -0.25% | 12,692 |
| Jan 20, 2026 | 39,550.00 | 39,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | - | 19,820 |
| Jan 19, 2026 | 39,550.00 | 39,750.00 | 39,200.00 | 39,600.00 | 39,600.00 | -0.13% | 19,871 |
| Jan 16, 2026 | 39,300.00 | 39,800.00 | 39,100.00 | 39,650.00 | 39,650.00 | 0.89% | 20,027 |
| Jan 15, 2026 | 39,300.00 | 39,750.00 | 39,000.00 | 39,300.00 | 39,300.00 | - | 90,699 |
| Jan 14, 2026 | 39,300.00 | 39,950.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.77% | 50,487 |
| Jan 13, 2026 | 39,550.00 | 39,650.00 | 38,850.00 | 39,000.00 | 39,000.00 | -1.27% | 145,675 |
| Jan 12, 2026 | 39,000.00 | 39,900.00 | 39,000.00 | 39,500.00 | 39,500.00 | 1.54% | 52,113 |
| Jan 9, 2026 | 40,000.00 | 40,000.00 | 38,850.00 | 38,900.00 | 38,900.00 | -2.75% | 92,021 |
| Jan 8, 2026 | 40,300.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.74% | 15,509 |
| Jan 7, 2026 | 40,450.00 | 40,450.00 | 39,950.00 | 40,300.00 | 40,300.00 | 0.88% | 5,724 |
| Jan 6, 2026 | 39,900.00 | 40,300.00 | 39,900.00 | 39,950.00 | 39,950.00 | 0.25% | 6,029 |
| Jan 5, 2026 | 40,100.00 | 40,100.00 | 39,850.00 | 39,850.00 | 39,850.00 | - | 10,255 |
| Dec 31, 2025 | 40,150.00 | 40,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | -0.13% | 12,405 |
| Dec 30, 2025 | 39,900.00 | 40,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | - | 15,221 |
| Dec 29, 2025 | 39,900.00 | 40,050.00 | 39,700.00 | 39,900.00 | 39,900.00 | 0.25% | 25,603 |
| Dec 26, 2025 | 39,900.00 | 40,000.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.87% | 15,298 |
| Dec 25, 2025 | 40,150.00 | 40,200.00 | 39,900.00 | 40,150.00 | 40,150.00 | -0.12% | 20,800 |
| Dec 24, 2025 | 39,900.00 | 40,500.00 | 39,600.00 | 40,200.00 | 40,200.00 | 0.63% | 18,910 |
| Dec 23, 2025 | 40,050.00 | 40,150.00 | 39,900.00 | 39,950.00 | 39,950.00 | -0.13% | 16,906 |
| Dec 22, 2025 | 40,200.00 | 40,250.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.74% | 35,750 |
| Dec 19, 2025 | 40,350.00 | 40,350.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 2,953 |
| Dec 18, 2025 | 40,050.00 | 40,950.00 | 39,750.00 | 40,300.00 | 40,300.00 | 0.62% | 21,101 |
| Dec 17, 2025 | 40,050.00 | 40,250.00 | 39,750.00 | 40,050.00 | 40,050.00 | - | 20,201 |
| Dec 16, 2025 | 40,150.00 | 40,150.00 | 39,750.00 | 40,050.00 | 40,050.00 | -0.37% | 5,006 |
| Dec 15, 2025 | 40,100.00 | 40,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 0.25% | 10,520 |
| Dec 12, 2025 | 40,400.00 | 40,400.00 | 39,500.00 | 40,100.00 | 40,100.00 | -0.74% | 31,712 |
| Dec 11, 2025 | 40,250.00 | 40,450.00 | 40,250.00 | 40,400.00 | 40,400.00 | -0.12% | 3,247 |
| Dec 10, 2025 | 40,000.00 | 40,650.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 25,420 |
| Dec 9, 2025 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.25% | 48,424 |
| Dec 8, 2025 | 40,350.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 0.25% | 18,608 |
| Dec 5, 2025 | 40,400.00 | 40,600.00 | 40,350.00 | 40,400.00 | 40,400.00 | - | 26,700 |
| Dec 4, 2025 | 40,500.00 | 40,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | 0.37% | 5,800 |
| Dec 3, 2025 | 40,250.00 | 40,350.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.25% | 23,475 |
| Dec 2, 2025 | 40,350.00 | 40,350.00 | 40,250.00 | 40,350.00 | 40,350.00 | - | 12,400 |
| Dec 1, 2025 | 40,250.00 | 40,400.00 | 40,100.00 | 40,350.00 | 40,350.00 | 0.37% | 27,820 |
| Nov 28, 2025 | 40,050.00 | 40,300.00 | 40,050.00 | 40,200.00 | 40,200.00 | - | 10,200 |
| Nov 27, 2025 | 40,050.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | -0.50% | 12,456 |
| Nov 26, 2025 | 40,400.00 | 40,400.00 | 40,000.00 | 40,400.00 | 40,400.00 | - | 14,801 |
| Nov 25, 2025 | 40,100.00 | 40,650.00 | 40,050.00 | 40,400.00 | 40,400.00 | - | 30,400 |
| Nov 24, 2025 | 40,450.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | 0.12% | 20,102 |
| Nov 21, 2025 | 40,400.00 | 40,500.00 | 40,050.00 | 40,350.00 | 40,350.00 | 0.12% | 16,309 |
| Nov 20, 2025 | 40,100.00 | 40,300.00 | 40,050.00 | 40,300.00 | 40,300.00 | -0.12% | 6,420 |
| Nov 19, 2025 | 40,150.00 | 40,350.00 | 39,950.00 | 40,350.00 | 40,350.00 | - | 31,500 |
| Nov 18, 2025 | 40,600.00 | 40,600.00 | 40,100.00 | 40,350.00 | 40,350.00 | 0.12% | 9,219 |
| Nov 17, 2025 | 40,850.00 | 40,850.00 | 39,850.00 | 40,300.00 | 40,300.00 | 0.25% | 43,278 |
| Nov 14, 2025 | 40,550.00 | 40,550.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.37% | 23,805 |
| Nov 13, 2025 | 40,500.00 | 40,850.00 | 39,900.00 | 40,350.00 | 40,350.00 | -3.93% | 50,420 |
| Nov 12, 2025 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 40,000.00 | -0.71% | 44,763 |
| Nov 11, 2025 | 42,300.00 | 42,350.00 | 41,850.00 | 42,300.00 | 40,285.71 | - | 24,106 |
| Nov 10, 2025 | 42,300.00 | 42,400.00 | 42,000.00 | 42,300.00 | 40,285.71 | - | 23,724 |
| Nov 7, 2025 | 42,050.00 | 42,300.00 | 41,700.00 | 42,300.00 | 40,285.71 | 0.71% | 30,206 |
| Nov 6, 2025 | 42,300.00 | 42,300.00 | 41,700.00 | 42,000.00 | 40,000.00 | -0.71% | 17,607 |
| Nov 5, 2025 | 42,400.00 | 42,450.00 | 42,050.00 | 42,300.00 | 40,285.71 | -0.12% | 33,072 |
| Nov 4, 2025 | 42,300.00 | 42,450.00 | 42,000.00 | 42,350.00 | 40,333.33 | 0.12% | 19,042 |
| Nov 3, 2025 | 42,050.00 | 42,350.00 | 41,950.00 | 42,300.00 | 40,285.71 | 0.59% | 26,302 |
| Oct 31, 2025 | 41,950.00 | 42,050.00 | 41,550.00 | 42,050.00 | 40,047.62 | 1.20% | 18,355 |
| Oct 30, 2025 | 41,950.00 | 41,950.00 | 41,500.00 | 41,550.00 | 39,571.43 | -0.84% | 4,625 |
| Oct 29, 2025 | 41,950.00 | 42,000.00 | 41,650.00 | 41,900.00 | 39,904.76 | -0.48% | 15,516 |
| Oct 28, 2025 | 42,200.00 | 42,200.00 | 41,400.00 | 42,100.00 | 40,095.24 | 0.24% | 31,226 |
| Oct 27, 2025 | 42,000.00 | 42,100.00 | 42,000.00 | 42,000.00 | 40,000.00 | - | 10,199 |
| Oct 24, 2025 | 41,850.00 | 42,000.00 | 41,250.00 | 42,000.00 | 40,000.00 | 0.12% | 45,825 |
| Oct 23, 2025 | 41,000.00 | 42,300.00 | 40,950.00 | 41,950.00 | 39,952.38 | 2.07% | 56,968 |
| Oct 22, 2025 | 40,550.00 | 41,100.00 | 40,450.00 | 41,100.00 | 39,142.86 | 1.99% | 43,092 |
| Oct 21, 2025 | 39,650.00 | 40,450.00 | 39,650.00 | 40,300.00 | 38,380.95 | 1.90% | 27,968 |
| Oct 20, 2025 | 40,300.00 | 40,350.00 | 39,550.00 | 39,550.00 | 37,666.67 | -1.86% | 13,736 |
| Oct 17, 2025 | 40,150.00 | 40,500.00 | 39,600.00 | 40,300.00 | 38,380.95 | 0.75% | 5,349 |
| Oct 16, 2025 | 39,850.00 | 40,000.00 | 39,800.00 | 40,000.00 | 38,095.24 | 0.38% | 2,803 |
| Oct 15, 2025 | 40,000.00 | 40,000.00 | 39,850.00 | 39,850.00 | 37,952.38 | 0.63% | 403 |
| Oct 14, 2025 | 40,000.00 | 40,050.00 | 39,600.00 | 39,600.00 | 37,714.29 | -0.13% | 4,840 |
| Oct 13, 2025 | 39,650.00 | 40,200.00 | 39,300.00 | 39,650.00 | 37,761.90 | - | 15,503 |
| Oct 10, 2025 | 39,650.00 | 39,650.00 | 39,650.00 | 39,650.00 | 37,761.90 | -0.75% | 3,906 |
| Oct 9, 2025 | 39,700.00 | 40,150.00 | 39,700.00 | 39,950.00 | 38,047.62 | 0.13% | 6,842 |