|
Saigon Beer - Alcohol - Beverage Corporation (SAB : HOSE)
Consumer Goods : Brewers
|
46.30
-0.50/-1.07%
3:09:21 PM
|
|
|
|
Closing price on 9/8/2025
|
|
| Open |
47.50 |
| High |
47.55 |
| Low |
46.75 |
| Volume |
955,100 |
| Split-adjusted Price |
46.80 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.50 / -1.06%
|
47.50
|
47.55
|
46.75
|
46.80
|
47.12
|
46.80
|
955,100
|
|
|
9/5/2025
|
+0.20 / +0.42%
|
47.25
|
47.50
|
47.10
|
47.30
|
47.36
|
47.30
|
1,336,400
|
|
|
9/4/2025
|
+0.75 / +1.62%
|
46.50
|
47.20
|
46.35
|
47.10
|
46.87
|
47.10
|
1,099,000
|
|
|
9/3/2025
|
-0.20 / -0.43%
|
46.60
|
46.60
|
46.25
|
46.35
|
46.44
|
46.35
|
652,900
|
|
|
8/29/2025
|
0.00 / 0.00%
|
46.80
|
46.90
|
46.55
|
46.55
|
46.74
|
46.55
|
874,100
|
|
|
8/28/2025
|
+0.55 / +1.20%
|
46.00
|
46.65
|
46.00
|
46.55
|
46.31
|
46.55
|
639,500
|
|
|
8/27/2025
|
+0.10 / +0.22%
|
46.10
|
46.30
|
45.85
|
46.00
|
46.02
|
46.00
|
1,275,900
|
|
|
8/26/2025
|
+0.30 / +0.66%
|
45.60
|
45.90
|
45.45
|
45.90
|
45.71
|
45.90
|
810,900
|
|
|
8/25/2025
|
-0.20 / -0.44%
|
45.80
|
46.00
|
45.50
|
45.60
|
45.68
|
45.60
|
1,056,900
|
|
|
8/22/2025
|
-0.80 / -1.72%
|
46.50
|
46.60
|
45.70
|
45.80
|
46.01
|
45.80
|
1,961,600
|
|
|
8/21/2025
|
-0.15 / -0.32%
|
46.55
|
46.90
|
46.30
|
46.60
|
46.56
|
46.60
|
1,496,200
|
|
|
8/20/2025
|
-0.40 / -0.85%
|
47.15
|
47.15
|
46.55
|
46.75
|
46.83
|
46.75
|
1,326,700
|
|
|
8/19/2025
|
0.00 / 0.00%
|
47.25
|
47.35
|
47.05
|
47.15
|
47.16
|
47.15
|
1,112,500
|
|
|
8/18/2025
|
-0.35 / -0.74%
|
47.55
|
47.75
|
47.15
|
47.15
|
47.41
|
47.15
|
1,035,200
|
|
|
8/15/2025
|
-0.40 / -0.84%
|
47.95
|
47.95
|
47.40
|
47.50
|
47.62
|
47.50
|
1,660,000
|
|
|
8/14/2025
|
-0.05 / -0.10%
|
48.10
|
48.10
|
47.75
|
47.90
|
47.93
|
47.90
|
1,216,800
|
|
|
8/13/2025
|
-0.35 / -0.72%
|
48.45
|
48.45
|
47.85
|
47.95
|
48.01
|
47.95
|
1,233,700
|
|
|
8/12/2025
|
+0.10 / +0.21%
|
48.40
|
48.55
|
48.20
|
48.30
|
48.36
|
48.30
|
1,331,100
|
|
|
8/11/2025
|
+0.35 / +0.73%
|
48.00
|
48.55
|
48.00
|
48.20
|
48.24
|
48.20
|
1,574,500
|
|
|
8/8/2025
|
+0.15 / +0.31%
|
47.70
|
48.15
|
47.60
|
47.85
|
47.85
|
47.85
|
1,003,800
|
|
|
8/7/2025
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.55
|
47.70
|
47.74
|
47.70
|
1,567,100
|
|
|
8/6/2025
|
+0.30 / +0.63%
|
47.60
|
48.15
|
47.35
|
47.80
|
47.74
|
47.80
|
1,752,360
|
|
|
8/5/2025
|
-0.60 / -1.25%
|
48.10
|
48.20
|
47.40
|
47.50
|
47.75
|
47.50
|
2,208,200
|
|
|
8/4/2025
|
+0.15 / +0.31%
|
48.00
|
48.10
|
47.65
|
48.10
|
47.97
|
48.10
|
877,800
|
|
|
8/1/2025
|
+0.30 / +0.63%
|
47.70
|
48.05
|
47.70
|
47.95
|
47.98
|
47.95
|
1,138,600
|
|
|
7/31/2025
|
+0.05 / +0.11%
|
47.70
|
48.40
|
47.50
|
47.65
|
47.68
|
47.65
|
1,987,100
|
|
|
7/30/2025
|
+0.25 / +0.53%
|
47.40
|
47.80
|
47.35
|
47.60
|
47.51
|
47.60
|
2,127,500
|
|
|
7/29/2025
|
-1.95 / -3.96%
|
49.30
|
49.50
|
47.35
|
47.35
|
48.50
|
47.35
|
2,711,000
|
|
|
7/28/2025
|
+0.20 / +0.41%
|
49.35
|
49.50
|
48.90
|
49.30
|
49.19
|
49.30
|
2,775,300
|
|
|
7/25/2025
|
+0.10 / +0.20%
|
49.00
|
49.10
|
48.85
|
49.10
|
48.98
|
49.10
|
1,408,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|