HOSE · SMB · stock
Sai Gon - Mien Trung Beer Joint Stock Company (SMB) stock price history
Every HOSE trading session of Sai Gon - Mien Trung Beer Joint Stock Company from Sep 8, 2010 to Sep 28, 2026: 3,490 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.
SMB adjusted close, 2010 to 2026
- ₫41,550
- All time high, 2026
- ₫41,900
- 52 week high, ₫35,810 low
- 3,490
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SMB key facts
- Sai Gon - Mien Trung Beer Joint Stock Company (SMB) closed at ₫41,550 on Sep 28, 2026 on HOSE.
- SMB's all time high close is ₫41,550, set on Sep 28, 2026; its all time low close is ₫2,200 on Aug 12, 2011.
- SMB's 52 week range is ₫35,810 to ₫41,900.
- SMB returned +11.1% over the year to Sep 28, 2026 and +69.3% over five years.
- Over ten years SMB returned +259%, +13.6% a year compounded.
- SMB's deepest drawdown was -61.1% from Sep 24, 2010 to Aug 12, 2011.
- DataCedar holds 3,490 daily sessions of SMB history from Sep 8, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SMB price chart, 2010 to 2026
SMB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +7.4% |
| 6 months | +8.5% |
| Year to date | +7.0% |
| 1 year | +11.1% |
| 3 years | +45.0% |
| 5 years | +69.3% |
| 10 years | +259.4% |
| Since Sep 8, 2010 | +717.9% |
| Compound annual growth, 16.1 years | +14.0% |
SMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫41,550 on Sep 28, 2026
- All time low close
- ₫2,200 on Aug 12, 2011
- 52 week high
- ₫41,900 on Sep 23, 2026
- 52 week low
- ₫35,810 on Feb 3, 2026
- Deepest drawdown
- -61.1% from Sep 24, 2010 to Aug 12, 2011, recovered Jan 21, 2014
- Best single session
- +24.2% on Mar 15, 2012
- Worst single session
- -15.0% on Dec 6, 2016
- Volatility, 1 year annualised
- 11.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 8.2×
- Best calendar year
- 2016, +71%
- Worst calendar year
- 2011, -46%
SMB 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. 2010 starts on Sep 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫39,070 | ₫41,900 | ₫35,810 | ₫41,550 | +7.0% | 2.2M | 179 |
| 2025 | ₫36,690 | ₫39,900 | ₫33,420 | ₫38,830 | +5.8% | 4.9M | 248 |
| 2024 | ₫28,500 | ₫39,250 | ₫26,830 | ₫36,690 | +27.7% | 4.1M | 249 |
| 2023 | ₫30,410 | ₫31,390 | ₫26,220 | ₫28,730 | -6.6% | 2.5M | 246 |
| 2022 | ₫27,380 | ₫30,860 | ₫25,550 | ₫30,750 | +12.8% | 4.3M | 248 |
| 2021 | ₫25,830 | ₫28,330 | ₫22,940 | ₫27,250 | +8.1% | 3.4M | 247 |
| 2020 | ₫21,700 | ₫26,160 | ₫14,880 | ₫25,200 | +16.5% | 5.9M | 250 |
| 2019 | ₫15,450 | ₫22,460 | ₫14,980 | ₫21,640 | +40.4% | 8.2M | 247 |
| 2018 | ₫12,670 | ₫16,360 | ₫11,490 | ₫15,410 | +21.6% | 3.9M | 232 |
| 2017 | ₫11,490 | ₫14,100 | ₫9,830 | ₫12,670 | +12.1% | 7.1M | 247 |
| 2016 | ₫6,620 | ₫20,640 | ₫5,610 | ₫11,300 | +70.7% | 8.7M | 237 |
| 2015 | ₫5,590 | ₫7,420 | ₫5,210 | ₫6,620 | +22.1% | 755.3K | 186 |
| 2014 | ₫4,230 | ₫6,090 | ₫4,230 | ₫5,420 | +33.5% | 524.2K | 191 |
| 2013 | ₫3,350 | ₫4,400 | ₫2,470 | ₫4,060 | +9.1% | 507.9K | 130 |
| 2012 | ₫2,640 | ₫3,720 | ₫2,130 | ₫3,720 | +35.8% | 328.9K | 155 |
| 2011 | ₫5,080 | ₫5,380 | ₫2,200 | ₫2,740 | -46.1% | 322.8K | 145 |
| 2010 | ₫5,080 | ₫5,650 | ₫4,570 | ₫5,080 | n/a | 417.6K | 53 |
SMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫41,550 | +2.7% |
| August 2026 | ₫40,450 | +5.1% |
| July 2026 | ₫38,500 | -0.6% |
| June 2026 | ₫38,750 | +0.9% |
| May 2026 | ₫38,400 | -1.5% |
| April 2026 | ₫38,980 | +3.4% |
| March 2026 | ₫37,710 | -1.4% |
| February 2026 | ₫38,250 | -0.9% |
| January 2026 | ₫38,590 | -0.6% |
| December 2025 | ₫38,830 | -0.9% |
| November 2025 | ₫39,170 | +0.4% |
| October 2025 | ₫39,020 | +4.6% |
About the SMB data
Daily bars. 3,490 sessions from Sep 8, 2010 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 Sep 8, 2010, 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/SMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SJD Can Don Hydro Power Joint Stock Company
- SJS SJ Group Joint Stock Company
- SKG Superdong Fast Ferry Kien Giang Joint Stock Company
- SMA Saigon Machinery Spare Parts Joint Stock Company
- SMC SMC Trading Investment Joint Stock Company
- SPM S.P.M Corporation
- SRC Sao Vang Rubber Joint Stock Company
- SRF SEAREFICO Corporation
Common questions
SMB share price history
