Saturday, January 25, 2025 6:34:42 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Sai Gon - Mien Trung Beer Joint Stock Company (SMB : HOSE)
Consumer Goods : Brewers
39.85 -0.05/-0.13%
3:05:02 PM
Closing price on 12/17/2019
38.50 -0.65/-1.66%
Open 39.10
High 39.10
Low 38.50
Volume 33,820
Split-adjusted Price 23.91

Create Alert at: 37 41 43 ...
SMB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/17/2019 -0.65 / -1.66% 39.10 39.10 38.50 38.50 38.62 23.91 33,820
12/16/2019 -0.25 / -0.63% 39.40 39.40 38.90 39.15 39.10 24.32 23,810
12/13/2019 0.00 / 0.00% 39.20 39.40 39.00 39.40 39.16 24.47 13,560
12/12/2019 +0.30 / +0.77% 39.00 39.40 38.70 39.40 39.11 24.47 22,780
12/11/2019 +0.10 / +0.26% 38.90 39.10 38.50 39.10 38.78 24.29 17,070
12/10/2019 -0.80 / -2.01% 39.80 39.80 38.10 39.00 39.11 24.22 82,800
12/9/2019 +0.10 / +0.25% 39.80 40.00 39.30 39.80 39.72 24.72 16,490
12/6/2019 -0.30 / -0.75% 40.00 40.40 39.60 39.70 39.94 24.66 31,700
12/5/2019 +1.10 / +2.83% 38.90 40.90 38.90 40.00 40.01 24.85 186,250
12/4/2019 +0.10 / +0.26% 38.80 39.00 38.70 38.90 38.91 24.16 41,090
12/3/2019 -0.10 / -0.26% 38.30 38.90 38.30 38.80 38.64 24.10 20,470
12/2/2019 -0.10 / -0.26% 38.20 38.90 38.20 38.90 38.44 24.16 22,970
11/29/2019 0.00 / 0.00% 39.00 39.00 38.50 39.00 38.97 24.22 16,270
11/28/2019 -0.10 / -0.26% 39.10 39.25 38.25 39.00 38.48 24.22 24,530
11/27/2019 -0.30 / -0.76% 39.40 39.45 38.60 39.10 39.32 24.29 24,340
11/26/2019 -0.10 / -0.25% 39.50 39.50 38.55 39.40 39.14 24.47 19,750
11/25/2019 +1.60 / +4.22% 37.90 39.50 37.60 39.50 38.49 24.53 24,030
11/22/2019 -4.60 / -10.82% 39.30 40.00 37.50 37.90 39.04 23.54 135,770
11/21/2019 +0.30 / +0.71% 42.10 42.70 42.10 42.50 42.32 24.22 237,700
11/20/2019 0.00 / 0.00% 42.50 42.50 42.00 42.20 42.09 24.05 53,290
11/19/2019 -0.70 / -1.63% 43.00 43.00 42.20 42.20 42.60 24.05 92,740
11/18/2019 +1.40 / +3.37% 41.80 43.10 41.60 42.90 42.21 24.45 184,750
11/15/2019 0.00 / 0.00% 41.60 41.70 41.50 41.50 41.51 23.65 23,370
11/14/2019 -0.10 / -0.24% 41.70 41.85 41.50 41.50 41.64 23.65 55,860
11/13/2019 -0.10 / -0.24% 41.15 41.85 41.15 41.60 41.72 23.71 55,060
11/12/2019 0.00 / 0.00% 41.70 41.80 41.20 41.70 41.69 23.77 136,440
11/11/2019 +0.50 / +1.21% 41.00 41.70 41.00 41.70 41.17 23.77 54,410
11/8/2019 -0.30 / -0.72% 41.60 41.60 41.00 41.20 41.14 23.48 74,460
11/7/2019 +0.30 / +0.73% 41.95 42.20 41.20 41.50 41.58 23.65 84,300
11/6/2019 +2.20 / +5.64% 39.40 41.65 39.40 41.20 40.41 23.48 270,730
SMB News
24/01 SMB: Report on Corporate Governance 2024
24/01 SMB: Notification Affiliated person trade
24/01 SMB: Report affiliated person trade
17/01 SMB: Notification Insider Transaction
16/01 SMB: Report affiliated person trade
Related Companies
Volume Price Change
BBM  0 7.30 0.00%
BHK  0 19.50 0.00%
BHN  600 37.00 0.00%
BHP  0 6.80 0.00%
BQB  0 3.30 0.00%
BSD  400 18.10 14.56%
BSH  100 20.00 -2.91%
BSL  13,000 11.00 0.00%
BSP  0 9.60 0.00%
BSQ  0 21.20 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.