|
Live Quote:
On
|
|
|
|
|
Saturday, June 7, 2025 8:26:11 PM - Markets open
|
|
|
|
|
|
|
|
Sai Gon - Mien Trung Beer Joint Stock Company (SMB : HOSE)
Consumer Goods : Brewers
|
40.90
0.00/0.00%
2:46:45 PM
|
|
|
|
Closing price on 1/9/2015
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
1,000 |
| Split-adjusted Price |
5.80 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.80
|
1,000
|
|
|
1/8/2015
|
-0.40 / -2.42%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
5.80
|
7,000
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
0
|
|
|
1/6/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.77
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.77
|
700
|
|
|
12/30/2014
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.77
|
2,000
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.02
|
0
|
|
|
12/26/2014
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.02
|
0
|
|
|
12/25/2014
|
+0.70 / +4.29%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.70
|
6.13
|
400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.88
|
0
|
|
|
12/23/2014
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.88
|
1,000
|
|
|
12/22/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
0
|
|
|
12/19/2014
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
310
|
|
|
12/18/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/17/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/16/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/11/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/10/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/9/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
0
|
|
|
12/8/2014
|
+0.60 / +3.59%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.24
|
100
|
|
|
12/5/2014
|
+0.20 / +1.18%
|
15.70
|
17.20
|
15.70
|
17.20
|
17.00
|
6.20
|
1,500
|
|
|
12/4/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.13
|
1,044
|
|
|
12/3/2014
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.40
|
6.13
|
2,217
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
2,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.95
|
5,500
|
|
|
11/28/2014
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
5.98
|
1,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.60
|
6.06
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
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.
|