HOSE · SAB · stock
Saigon Beer - Alcohol - Beverage Corporation (SAB) stock price history
Every HOSE trading session of Saigon Beer - Alcohol - Beverage Corporation from Dec 6, 2016 to Sep 28, 2026: 2,446 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAB adjusted close, 2016 to 2026
- ₫115,440
- All time high, 2017
- ₫53,420
- 52 week high, ₫39,340 low
- 2,446
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SAB key facts
- Saigon Beer - Alcohol - Beverage Corporation (SAB) closed at ₫43,350 on Sep 28, 2026 on HOSE.
- SAB's all time high close is ₫115,440, set on Nov 29, 2017; its all time low close is ₫35,960 on Apr 8, 2025.
- SAB's 52 week range is ₫39,340 to ₫53,420.
- SAB returned +5.8% over the year to Sep 28, 2026 and -24.5% over five years.
- Since Dec 6, 2016 SAB returned -2%, -0.2% a year compounded.
- SAB's deepest drawdown was -68.8% from Nov 29, 2017 to Apr 8, 2025.
- DataCedar holds 2,446 daily sessions of SAB history from Dec 6, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SAB price chart, 2016 to 2026
SAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -4.9% |
| 6 months | +4.9% |
| Year to date | -1.4% |
| 1 year | +5.8% |
| 3 years | -22.2% |
| 5 years | -24.5% |
| 10 years | n/a |
| Since Dec 6, 2016 | -2.1% |
| Compound annual growth, 9.8 years | -0.2% |
SAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫115,440 on Nov 29, 2017
- All time low close
- ₫35,960 on Apr 8, 2025
- 52 week high
- ₫53,420 on Jan 15, 2026
- 52 week low
- ₫39,340 on Mar 30, 2026
- Deepest drawdown
- -68.8% from Nov 29, 2017 to Apr 8, 2025, not yet recovered
- Best single session
- +7.0% on Apr 23, 2026
- Worst single session
- -7.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +26%
- Worst calendar year
- 2023, -23%
SAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 6, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫44,100 | ₫53,420 | ₫39,340 | ₫43,350 | -1.4% | 169.6M | 180 |
| 2025 | ₫47,100 | ₫49,620 | ₫35,030 | ₫43,970 | -6.1% | 287.3M | 249 |
| 2024 | ₫49,170 | ₫54,690 | ₫40,980 | ₫46,850 | -3.3% | 221.2M | 250 |
| 2023 | ₫64,870 | ₫75,440 | ₫42,240 | ₫48,470 | -23.4% | 73M | 249 |
| 2022 | ₫55,580 | ₫75,860 | ₫52,930 | ₫63,270 | +14.6% | 41.1M | 249 |
| 2021 | ₫72,000 | ₫76,530 | ₫51,110 | ₫55,210 | -21.9% | 41.7M | 250 |
| 2020 | ₫80,350 | ₫83,170 | ₫40,020 | ₫70,730 | -12.0% | 25.4M | 252 |
| 2019 | ₫93,730 | ₫101,960 | ₫78,940 | ₫80,350 | -14.3% | 7.3M | 250 |
| 2018 | ₫86,490 | ₫93,730 | ₫66,890 | ₫93,730 | +10.4% | 17.4M | 248 |
| 2017 | ₫67,320 | ₫118,160 | ₫63,990 | ₫84,890 | +26.1% | 13.9M | 250 |
| 2016 | ₫44,280 | ₫75,910 | ₫44,280 | ₫67,320 | n/a | 2.4M | 19 |
SAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫43,350 | -4.9% |
| August 2026 | ₫45,600 | +4.7% |
| July 2026 | ₫43,550 | -4.0% |
| June 2026 | ₫45,380 | +3.3% |
| May 2026 | ₫43,930 | -1.1% |
| April 2026 | ₫44,440 | +7.2% |
| March 2026 | ₫41,450 | -8.5% |
| February 2026 | ₫45,280 | -3.0% |
| January 2026 | ₫46,690 | +6.2% |
| December 2025 | ₫43,970 | +5.6% |
| November 2025 | ₫41,640 | +1.2% |
| October 2025 | ₫41,140 | +1.4% |
About the SAB data
Daily bars. 2,446 sessions from Dec 6, 2016 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- RAL Rangdong Light Source and Vacuum Flask Joint Stock Company
- REE Refrigeration Electrical Engineering Corporation
- RYG Royal Manufacture and Investment Joint Stock Company
- S4A Sesan 4A Hydropower Joint Stock Company
- SAM SAM Holdings Corporation
- SAV Savimex Corporation
- SBA Song Ba Joint Stock Company
- SBG Siba High-Tech Mechanical Group Joint Stock Company
Common questions
SAB share price history
