Saturday, November 9, 2024 11:40:04 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Saigon Beer - Alcohol - Beverage Corporation (SAB : HOSE)
Consumer Goods : Brewers
55.20 -0.40/-0.72%
3:05:02 PM
Closing price on 12/19/2017
287.60 -21.60/-6.99%
Open 309.20
High 310.00
Low 287.60
Volume 362,340
Split-adjusted Price 120.20

Create Alert at: 52 58 61 ...
SAB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/19/2017 -21.60 / -6.99% 309.20 310.00 287.60 287.60 291.40 120.20 362,340
12/18/2017 0.00 / 0.00% 309.20 317.90 309.20 309.20 310.62 129.22 255,930
12/15/2017 +0.20 / +0.06% 309.00 310.00 307.00 309.20 309.00 129.22 138,480
12/14/2017 -5.00 / -1.59% 317.00 317.00 309.00 309.00 312.08 129.14 131,480
12/13/2017 +1.00 / +0.32% 319.70 321.00 313.00 314.00 317.43 131.23 133,180
12/12/2017 +20.00 / +6.83% 313.50 313.50 308.00 313.00 312.82 130.81 311,160
12/11/2017 -16.00 / -5.18% 311.00 311.00 293.00 293.00 300.89 122.45 142,910
12/8/2017 -10.40 / -3.26% 316.00 319.50 307.50 309.00 309.74 129.14 136,180
12/7/2017 -8.60 / -2.62% 330.00 333.00 315.00 319.40 322.83 133.49 100,440
12/6/2017 -2.00 / -0.61% 330.00 333.00 316.00 328.00 326.13 137.08 116,210
12/5/2017 -2.30 / -0.69% 336.90 338.00 330.00 330.00 332.60 137.92 115,280
12/4/2017 +2.30 / +0.70% 330.00 341.00 330.00 332.30 332.74 138.88 127,770
12/1/2017 +1.00 / +0.30% 329.00 331.50 325.10 330.00 329.62 137.92 91,810
11/30/2017 -10.00 / -2.95% 341.80 347.00 329.00 329.00 339.24 137.50 110,200
11/29/2017 +19.00 / +5.94% 334.00 342.40 323.00 339.00 338.58 141.68 165,290
11/28/2017 +17.00 / +5.61% 301.00 320.00 301.00 320.00 311.40 133.74 131,090
11/27/2017 -15.80 / -4.96% 310.10 319.00 300.20 303.00 308.39 126.63 117,840
11/24/2017 +9.80 / +3.17% 310.00 319.60 305.00 318.80 310.82 133.24 145,290
11/23/2017 +0.60 / +0.19% 308.40 310.00 301.00 309.00 308.68 129.14 124,940
11/22/2017 +15.40 / +5.26% 293.00 309.00 293.00 308.40 303.60 128.89 203,570
11/21/2017 +12.40 / +4.42% 280.60 299.00 280.50 293.00 292.92 122.45 206,870
11/20/2017 +0.60 / +0.21% 276.00 280.80 275.30 280.60 279.61 117.27 352,880
11/17/2017 0.00 / 0.00% 281.00 283.90 275.30 280.00 280.01 117.02 387,860
11/16/2017 +9.10 / +3.36% 268.00 280.00 268.00 280.00 273.70 117.02 361,890
11/15/2017 -3.30 / -1.20% 274.10 278.50 269.70 270.90 272.63 113.22 124,210
11/14/2017 -2.00 / -0.72% 276.20 280.00 274.20 274.20 277.39 114.60 18,400
11/13/2017 -0.30 / -0.11% 276.50 282.80 276.00 276.20 277.31 115.43 76,280
11/10/2017 -1.60 / -0.58% 278.10 278.10 273.90 276.50 275.56 115.56 16,650
11/9/2017 -3.40 / -1.21% 281.50 282.90 277.70 278.10 279.06 116.23 4,680
11/8/2017 -3.60 / -1.26% 288.80 298.90 277.70 281.50 285.24 117.65 79,920
SAB News
07/11 SAB: Record date for the 2024 cash dividend payment
01/11 SAB: Plan for the 1st cash dividend payment in 2024
01/11 SAB: Change in personnel
31/10 SAB: Explanation for Quarter 3.2024 separate financial statements
31/10 SAB: Explanation for Quarter 3.2024 consolidated financial statements
Related Companies
Volume Price Change
BBM  300 8.60 14.67%
BHK  0 21.80 0.00%
BHN  1,800 39.00 -1.27%
BHP  1,500 6.60 1.54%
BQB  0 3.70 0.00%
BSD  0 12.70 0.00%
BSH  0 20.00 0.00%
BSL  0 9.50 0.00%
BSP  0 10.00 0.00%
BSQ  500 19.90 0.51%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.