Friday, March 29, 2024 1:25:15 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Saigon Beer - Alcohol - Beverage Corporation (SAB : HOSE)
Consumer Goods : Brewers
57.20 -0.30/-0.52%
3:04:59 PM
Closing price on 1/30/2020
218.00 -14.50/-6.24%
Open 231.40
High 231.40
Low 218.00
Volume 58,140
Split-adjusted Price 97.48

Create Alert at: 54 60 63 ...
SAB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/30/2020 -14.50 / -6.24% 231.40 231.40 218.00 218.00 225.56 97.48 58,140
1/22/2020 -0.50 / -0.21% 233.00 236.00 231.10 232.50 232.58 103.97 40,310
1/21/2020 -3.00 / -1.27% 236.00 236.00 233.00 233.00 234.18 104.19 184,540
1/20/2020 +1.50 / +0.64% 233.00 236.00 233.00 236.00 235.18 105.53 37,170
1/17/2020 +1.20 / +0.51% 233.30 234.50 233.00 234.50 234.26 104.86 12,580
1/16/2020 -0.70 / -0.30% 233.00 234.90 233.00 233.30 233.55 104.33 9,270
1/15/2020 +1.00 / +0.43% 233.00 234.50 233.00 234.00 233.63 104.64 62,540
1/14/2020 -0.90 / -0.38% 232.00 233.90 232.00 233.00 233.19 104.19 9,340
1/13/2020 +0.40 / +0.17% 233.50 235.30 233.50 233.90 234.00 104.59 22,590
1/10/2020 +6.50 / +2.86% 227.00 234.50 227.00 233.50 231.47 104.42 173,770
1/9/2020 +3.80 / +1.70% 222.00 227.90 221.00 227.00 223.56 101.51 154,030
1/8/2020 -0.80 / -0.36% 224.50 224.50 222.60 223.20 223.62 99.81 30,610
1/7/2020 +0.20 / +0.09% 222.60 224.90 222.60 224.00 224.07 100.17 203,580
1/6/2020 -0.80 / -0.36% 223.00 224.50 222.50 223.80 223.46 100.08 333,850
1/3/2020 +0.60 / +0.27% 224.00 227.00 224.00 224.60 225.58 100.44 17,590
1/2/2020 -4.00 / -1.75% 228.00 228.00 224.00 224.00 225.38 100.17 73,600
12/31/2019 -2.00 / -0.87% 230.00 230.00 224.00 228.00 226.36 101.96 82,900
12/30/2019 -0.50 / -0.22% 232.50 232.50 225.50 230.00 228.46 102.85 40,760
12/27/2019 -2.90 / -1.24% 233.40 233.40 230.50 230.50 232.75 103.07 36,340
12/26/2019 +0.90 / +0.39% 232.00 233.50 231.00 233.40 232.99 104.37 64,610
12/25/2019 -0.50 / -0.21% 233.00 234.70 232.50 232.50 232.97 103.97 94,260
12/24/2019 -1.60 / -0.68% 234.70 235.10 233.00 233.00 233.98 104.19 45,400
12/23/2019 +0.50 / +0.21% 235.00 235.60 234.40 234.60 235.04 104.91 71,230
12/20/2019 +1.10 / +0.47% 233.90 234.70 233.10 234.10 234.05 104.68 120,690
12/19/2019 0.00 / 0.00% 233.60 235.00 233.00 233.00 233.11 104.19 33,440
12/18/2019 0.00 / 0.00% 233.40 234.20 232.50 233.00 233.02 104.19 85,670
12/17/2019 0.00 / 0.00% 233.30 235.20 233.00 233.00 233.73 104.19 164,530
12/16/2019 -0.20 / -0.09% 233.20 235.00 233.00 233.00 233.63 104.19 26,630
12/13/2019 0.00 / 0.00% 235.90 235.90 233.20 233.20 233.55 104.28 58,640
12/12/2019 +0.10 / +0.04% 235.60 236.40 233.20 233.20 235.06 104.28 35,830
SAB News
02/07 SAB: CBTT Nghị quyết HĐQT thay đổi nhân sự
02/06 SAB: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
16/02 SAB: Change in personnel
07/02 SAB: Record date for Annual General Meeting 2024
02/02 SAB: Holding AGM 2024
Related Companies
Volume Price Change
BBM  0 11.90 0.00%
BHK  0 21.20 0.00%
BHN  1,300 38.90 -0.26%
BHP  100 7.70 1.32%
BQB  24,600 4.90 11.36%
BSD  0 15.60 0.00%
BSH  0 20.80 0.00%
BSL  0 9.90 0.00%
BSP  0 10.50 0.00%
BSQ  100 19.90 4.19%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.