|
Saigon Beer - Alcohol - Beverage Corporation (SAB : HOSE)
Consumer Goods : Brewers
|
50.30
+0.80/+1.62%
3:10:04 PM
|
|
|
|
Closing price on 5/9/2025
|
|
| Open |
49.70 |
| High |
49.70 |
| Low |
48.85 |
| Volume |
1,046,400 |
| Split-adjusted Price |
49.00 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.45 / +0.93%
|
49.70
|
49.70
|
48.85
|
49.00
|
49.09
|
49.00
|
1,046,400
|
|
|
5/8/2025
|
+0.50 / +1.04%
|
48.10
|
48.75
|
48.10
|
48.55
|
48.38
|
48.55
|
931,200
|
|
|
5/7/2025
|
+0.20 / +0.42%
|
48.05
|
48.40
|
48.00
|
48.05
|
48.18
|
48.05
|
874,300
|
|
|
5/6/2025
|
-0.05 / -0.10%
|
48.45
|
48.45
|
47.75
|
47.85
|
48.10
|
47.85
|
862,500
|
|
|
5/5/2025
|
-0.20 / -0.42%
|
47.90
|
48.15
|
47.15
|
47.90
|
47.54
|
47.90
|
1,357,000
|
|
|
4/29/2025
|
-3.10 / -6.05%
|
50.80
|
50.80
|
48.10
|
48.10
|
49.03
|
48.10
|
4,602,000
|
|
|
4/28/2025
|
+1.70 / +3.43%
|
49.45
|
51.30
|
49.25
|
51.20
|
50.42
|
51.20
|
2,093,300
|
|
|
4/25/2025
|
+0.30 / +0.61%
|
49.20
|
49.50
|
48.90
|
49.50
|
49.27
|
49.50
|
2,004,100
|
|
|
4/24/2025
|
+0.60 / +1.23%
|
49.00
|
49.35
|
48.80
|
49.20
|
49.10
|
49.20
|
1,823,900
|
|
|
4/23/2025
|
+2.00 / +4.29%
|
47.80
|
48.60
|
47.40
|
48.60
|
48.07
|
48.60
|
1,164,100
|
|
|
4/22/2025
|
-0.50 / -1.06%
|
47.00
|
47.50
|
45.00
|
46.60
|
46.13
|
46.60
|
1,384,500
|
|
|
4/21/2025
|
-0.25 / -0.53%
|
47.30
|
47.60
|
47.10
|
47.10
|
47.28
|
47.10
|
472,500
|
|
|
4/18/2025
|
+0.35 / +0.74%
|
47.40
|
48.00
|
47.20
|
47.35
|
47.61
|
47.35
|
1,025,000
|
|
|
4/17/2025
|
-0.60 / -1.26%
|
47.30
|
47.50
|
46.95
|
47.00
|
47.16
|
47.00
|
1,363,100
|
|
|
4/16/2025
|
-1.10 / -2.26%
|
48.20
|
48.50
|
47.35
|
47.60
|
47.89
|
47.60
|
1,523,400
|
|
|
4/15/2025
|
-0.80 / -1.62%
|
49.05
|
49.10
|
47.80
|
48.70
|
48.51
|
48.70
|
2,331,300
|
|
|
4/14/2025
|
+0.50 / +1.02%
|
49.50
|
49.75
|
48.55
|
49.50
|
49.23
|
49.50
|
2,653,300
|
|
|
4/11/2025
|
+1.85 / +3.92%
|
48.00
|
49.60
|
47.15
|
49.00
|
48.27
|
49.00
|
4,010,000
|
|
|
4/10/2025
|
+3.05 / +6.92%
|
47.15
|
47.15
|
47.10
|
47.15
|
47.15
|
47.15
|
598,500
|
|
|
4/9/2025
|
+1.50 / +3.52%
|
41.50
|
44.60
|
41.50
|
44.10
|
43.62
|
44.10
|
3,452,100
|
|
|
4/8/2025
|
-0.75 / -1.73%
|
43.35
|
44.55
|
42.40
|
42.60
|
43.38
|
42.60
|
3,689,800
|
|
|
4/4/2025
|
-2.50 / -5.45%
|
42.65
|
44.85
|
42.65
|
43.35
|
43.31
|
43.35
|
3,848,700
|
|
|
4/3/2025
|
-3.45 / -7.00%
|
48.30
|
48.30
|
45.85
|
45.85
|
46.74
|
45.85
|
3,313,200
|
|
|
4/2/2025
|
-0.05 / -0.10%
|
49.40
|
49.45
|
49.10
|
49.30
|
49.27
|
49.30
|
653,100
|
|
|
4/1/2025
|
+0.45 / +0.92%
|
49.05
|
49.60
|
48.85
|
49.35
|
49.11
|
49.35
|
1,112,800
|
|
|
3/31/2025
|
-0.40 / -0.81%
|
49.25
|
49.40
|
48.90
|
48.90
|
49.12
|
48.90
|
1,148,000
|
|
|
3/28/2025
|
-0.25 / -0.50%
|
49.60
|
49.70
|
49.20
|
49.30
|
49.33
|
49.30
|
1,296,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
49.55
|
49.70
|
49.45
|
49.55
|
49.52
|
49.55
|
1,011,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
49.55
|
50.10
|
49.40
|
49.55
|
49.63
|
49.55
|
1,419,300
|
|
|
3/25/2025
|
-0.35 / -0.70%
|
50.10
|
50.20
|
49.55
|
49.55
|
49.69
|
49.55
|
1,626,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|