Sai Gon - Mien Trung Beer JSC (HOSE:SMB)
Vietnam
· Delayed Price · Currency is VND 40,400
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 40,000.00 | 40,000.00 | 39,600.00 | 39,900.00 | 38,000.00 | 0.76% | 11,712 |
| Oct 7, 2025 | 39,600.00 | 40,200.00 | 39,600.00 | 39,600.00 | 37,714.29 | - | 21,705 |
| Oct 6, 2025 | 40,300.00 | 40,350.00 | 39,600.00 | 39,600.00 | 37,714.29 | -1.12% | 15,305 |
| Oct 3, 2025 | 39,550.00 | 40,250.00 | 39,500.00 | 40,050.00 | 38,142.86 | -0.25% | 38,800 |
| Oct 2, 2025 | 40,000.00 | 40,200.00 | 39,450.00 | 40,150.00 | 38,238.10 | - | 17,713 |
| Oct 1, 2025 | 39,600.00 | 40,150.00 | 39,450.00 | 40,150.00 | 38,238.10 | -0.12% | 7,706 |
| Sep 30, 2025 | 39,700.00 | 40,300.00 | 39,300.00 | 40,200.00 | 38,285.71 | -0.25% | 24,953 |
| Sep 26, 2025 | 40,200.00 | 40,350.00 | 39,600.00 | 40,300.00 | 38,380.95 | -0.12% | 27,800 |
| Sep 25, 2025 | 40,300.00 | 40,350.00 | 40,300.00 | 40,350.00 | 38,428.57 | 0.12% | 2,985 |
| Sep 24, 2025 | 40,300.00 | 40,350.00 | 39,650.00 | 40,300.00 | 38,380.95 | 0.12% | 33,432 |
| Sep 23, 2025 | 39,950.00 | 40,350.00 | 39,650.00 | 40,250.00 | 38,333.33 | 0.63% | 10,403 |
| Sep 22, 2025 | 39,600.00 | 40,350.00 | 39,450.00 | 40,000.00 | 38,095.24 | 0.38% | 49,059 |
| Sep 19, 2025 | 39,750.00 | 39,850.00 | 39,550.00 | 39,850.00 | 37,952.38 | 0.89% | 14,513 |
| Sep 18, 2025 | 39,700.00 | 39,700.00 | 39,500.00 | 39,500.00 | 37,619.05 | -0.50% | 2,608 |
| Sep 17, 2025 | 39,800.00 | 40,050.00 | 39,500.00 | 39,700.00 | 37,809.52 | 0.51% | 11,190 |
| Sep 16, 2025 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 37,619.05 | -0.25% | 6,131 |
| Sep 15, 2025 | 39,550.00 | 39,850.00 | 39,550.00 | 39,600.00 | 37,714.29 | 0.38% | 6,103 |
| Sep 12, 2025 | 39,000.00 | 39,550.00 | 39,000.00 | 39,450.00 | 37,571.43 | 0.51% | 8,658 |
| Sep 11, 2025 | 39,250.00 | 39,750.00 | 39,250.00 | 39,250.00 | 37,380.95 | 0.13% | 4,100 |
| Sep 10, 2025 | 39,200.00 | 39,600.00 | 39,150.00 | 39,200.00 | 37,333.33 | 0.26% | 25,356 |
| Sep 9, 2025 | 39,000.00 | 39,300.00 | 39,000.00 | 39,100.00 | 37,238.10 | 0.26% | 6,141 |
| Sep 8, 2025 | 39,150.00 | 39,450.00 | 38,850.00 | 39,000.00 | 37,142.86 | -0.64% | 32,619 |
| Sep 5, 2025 | 39,500.00 | 39,500.00 | 39,250.00 | 39,250.00 | 37,380.95 | -0.76% | 14,274 |
| Sep 4, 2025 | 39,550.00 | 39,600.00 | 39,050.00 | 39,550.00 | 37,666.67 | - | 56,792 |
| Sep 3, 2025 | 39,300.00 | 39,600.00 | 39,000.00 | 39,550.00 | 37,666.67 | 0.38% | 5,924 |
| Aug 29, 2025 | 39,450.00 | 39,500.00 | 39,350.00 | 39,400.00 | 37,523.81 | - | 11,309 |
| Aug 28, 2025 | 39,200.00 | 39,500.00 | 39,100.00 | 39,400.00 | 37,523.81 | -0.51% | 2,800 |
| Aug 27, 2025 | 39,500.00 | 39,650.00 | 39,300.00 | 39,600.00 | 37,714.29 | 0.25% | 1,700 |
| Aug 26, 2025 | 39,300.00 | 39,650.00 | 39,000.00 | 39,500.00 | 37,619.05 | 0.51% | 26,350 |
| Aug 25, 2025 | 39,200.00 | 39,600.00 | 39,100.00 | 39,300.00 | 37,428.57 | 0.26% | 20,516 |
| Aug 22, 2025 | 39,450.00 | 39,450.00 | 39,100.00 | 39,200.00 | 37,333.33 | -1.13% | 30,368 |
| Aug 21, 2025 | 39,700.00 | 39,750.00 | 39,400.00 | 39,650.00 | 37,761.90 | -0.13% | 29,646 |
| Aug 20, 2025 | 39,700.00 | 39,950.00 | 39,000.00 | 39,700.00 | 37,809.52 | -0.63% | 74,403 |
| Aug 19, 2025 | 39,800.00 | 40,050.00 | 39,750.00 | 39,950.00 | 38,047.62 | -0.37% | 57,765 |
| Aug 18, 2025 | 40,300.00 | 40,350.00 | 39,750.00 | 40,100.00 | 38,190.48 | 0.25% | 30,573 |
| Aug 15, 2025 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 38,095.24 | -1.96% | 36,741 |
| Aug 14, 2025 | 39,950.00 | 40,800.00 | 39,900.00 | 40,800.00 | 38,857.14 | -3.77% | 74,468 |
| Aug 13, 2025 | 42,450.00 | 42,500.00 | 41,950.00 | 42,400.00 | 38,476.19 | -0.35% | 37,741 |
| Aug 12, 2025 | 42,550.00 | 42,650.00 | 41,850.00 | 42,550.00 | 38,612.31 | -0.12% | 22,349 |
| Aug 11, 2025 | 42,750.00 | 43,000.00 | 42,600.00 | 42,600.00 | 38,657.68 | -0.12% | 65,130 |
| Aug 8, 2025 | 42,600.00 | 42,700.00 | 42,450.00 | 42,650.00 | 38,703.05 | 0.59% | 21,550 |
| Aug 7, 2025 | 42,550.00 | 42,550.00 | 42,300.00 | 42,400.00 | 38,476.19 | -0.35% | 5,237 |
| Aug 6, 2025 | 42,400.00 | 42,600.00 | 41,850.00 | 42,550.00 | 38,612.31 | 0.83% | 41,453 |
| Aug 5, 2025 | 42,450.00 | 42,450.00 | 42,200.00 | 42,200.00 | 38,294.70 | -0.47% | 11,233 |
| Aug 4, 2025 | 42,250.00 | 42,550.00 | 42,200.00 | 42,400.00 | 38,476.19 | 0.12% | 59,708 |
| Aug 1, 2025 | 42,350.00 | 42,450.00 | 42,150.00 | 42,350.00 | 38,430.82 | - | 26,808 |
| Jul 31, 2025 | 42,300.00 | 42,350.00 | 41,850.00 | 42,350.00 | 38,430.82 | 0.12% | 14,737 |
| Jul 30, 2025 | 42,200.00 | 42,600.00 | 41,550.00 | 42,300.00 | 38,385.44 | 0.24% | 23,400 |
| Jul 29, 2025 | 42,400.00 | 42,400.00 | 42,200.00 | 42,200.00 | 38,294.70 | -0.82% | 27,520 |
| Jul 28, 2025 | 42,500.00 | 42,550.00 | 42,150.00 | 42,550.00 | 38,612.31 | -0.12% | 28,594 |
| Jul 25, 2025 | 42,800.00 | 42,800.00 | 42,350.00 | 42,600.00 | 38,657.68 | -0.47% | 1,420 |
| Jul 24, 2025 | 42,450.00 | 42,900.00 | 42,150.00 | 42,800.00 | 38,839.17 | 0.12% | 13,701 |
| Jul 23, 2025 | 42,200.00 | 42,750.00 | 42,200.00 | 42,750.00 | 38,793.80 | 0.35% | 15,751 |
| Jul 22, 2025 | 42,000.00 | 42,600.00 | 42,000.00 | 42,600.00 | 38,657.68 | 1.43% | 17,564 |
| Jul 21, 2025 | 42,150.00 | 42,150.00 | 41,250.00 | 42,000.00 | 38,113.21 | -0.36% | 20,800 |
| Jul 18, 2025 | 41,500.00 | 42,150.00 | 41,400.00 | 42,150.00 | 38,249.33 | 0.36% | 32,900 |
| Jul 17, 2025 | 41,700.00 | 42,000.00 | 41,600.00 | 42,000.00 | 38,113.21 | 0.48% | 11,310 |
| Jul 16, 2025 | 41,950.00 | 42,300.00 | 41,700.00 | 41,800.00 | 37,931.72 | -0.36% | 16,557 |