Live Quote:
On
|
|
|
Sunday, February 23, 2025 9:02:41 PM - Markets closed
|
|
|
|
|
|
|
Sai Gon - Mien Trung Beer Joint Stock Company (SMB : HOSE)
Consumer Goods : Brewers
|
41.35
+0.35/+0.85%
3:05:01 PM
|
|
|
Closing price on 5/27/2011
|
|
Open |
11.00 |
High |
11.00 |
Low |
11.00 |
Volume |
100 |
Split-adjusted Price |
3.09 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2011
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.09
|
100
|
|
5/26/2011
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.31
|
1,000
|
|
5/25/2011
|
-0.30 / -2.44%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.10
|
3.37
|
1,100
|
|
5/24/2011
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.45
|
0
|
|
5/23/2011
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
3.42
|
2,500
|
|
5/20/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.51
|
0
|
|
5/19/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.51
|
0
|
|
5/18/2011
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.51
|
200
|
|
5/17/2011
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.28
|
2,400
|
|
5/16/2011
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.63
|
100
|
|
5/13/2011
|
0.00 / 0.00%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
3.50
|
300
|
|
5/12/2011
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.50
|
200
|
|
5/11/2011
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
3.37
|
1,700
|
|
5/10/2011
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.34
|
100
|
|
5/9/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.23
|
1,000
|
|
5/6/2011
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.23
|
1,000
|
|
5/5/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
3.31
|
3,600
|
|
5/4/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.31
|
0
|
|
4/29/2011
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.00
|
13.50
|
12.70
|
3.63
|
5,200
|
|
4/28/2011
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.42
|
1,000
|
|
4/27/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
700
|
|
4/26/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
0
|
|
4/25/2011
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.45
|
600
|
|
4/22/2011
|
-0.20 / -1.54%
|
12.00
|
12.80
|
11.70
|
12.80
|
12.33
|
3.45
|
400
|
|
4/21/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.50
|
800
|
|
4/20/2011
|
-0.80 / -5.80%
|
15.10
|
15.10
|
12.50
|
13.00
|
13.20
|
3.50
|
700
|
|
4/19/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.72
|
100
|
|
4/18/2011
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.63
|
1,000
|
|
4/15/2011
|
+1.10 / +9.57%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.30
|
3.39
|
31,400
|
|
4/14/2011
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.10
|
2,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 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.
|