Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 28,800
-50 (-0.17%)
At close: Dec 5, 2025
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,750.00 | 28,800.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.17% | 1,406 |
| Dec 2, 2025 | 28,850.00 | 28,850.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.87% | 723 |
| Dec 1, 2025 | 28,300.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.04% | 1,100 |
| Nov 28, 2025 | 27,800.00 | 28,900.00 | 27,800.00 | 28,900.00 | 28,900.00 | 2.12% | 1,251 |
| Nov 27, 2025 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.35% | 201 |
| Nov 26, 2025 | 28,000.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.05% | 3,542 |
| Nov 25, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | - | 1,754 |
| Nov 24, 2025 | 28,700.00 | 28,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 10,018 |
| Nov 21, 2025 | 28,600.00 | 28,800.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.70% | 2,900 |
| Nov 20, 2025 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | 0.35% | 8,801 |
| Nov 19, 2025 | 28,600.00 | 28,600.00 | 28,300.00 | 28,500.00 | 28,500.00 | -1.55% | 6,896 |
| Nov 18, 2025 | 28,600.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.40% | 11,350 |
| Nov 17, 2025 | 28,600.00 | 28,650.00 | 28,500.00 | 28,550.00 | 28,550.00 | 0.18% | 25,150 |
| Nov 14, 2025 | 28,600.00 | 28,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.06% | 18,303 |
| Nov 13, 2025 | 28,600.00 | 29,400.00 | 28,500.00 | 29,400.00 | 29,400.00 | 1.38% | 3,703 |
| Nov 12, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 7,745 |
| Nov 11, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 12,300 |
| Nov 10, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 5,109 |
| Nov 7, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 300 |
| Nov 6, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | - | 5,600 |
| Nov 5, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | 1.40% | 10,330 |
| Nov 4, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | - | 1,600 |
| Nov 3, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,600.00 | 28,600.00 | -1.21% | 7,600 |
| Oct 31, 2025 | 28,300.00 | 29,050.00 | 28,000.00 | 28,950.00 | 28,950.00 | -0.17% | 17,693 |
| Oct 30, 2025 | 28,800.00 | 29,000.00 | 28,100.00 | 29,000.00 | 29,000.00 | 0.17% | 30,800 |
| Oct 29, 2025 | 29,000.00 | 29,000.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.17% | 8,447 |
| Oct 28, 2025 | 28,850.00 | 29,000.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.35% | 4,200 |
| Oct 27, 2025 | 28,800.00 | 29,000.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.35% | 10,900 |
| Oct 24, 2025 | 28,800.00 | 28,950.00 | 28,800.00 | 28,800.00 | 28,800.00 | - | 6,031 |
| Oct 23, 2025 | 28,850.00 | 28,850.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.17% | 6,985 |
| Oct 22, 2025 | 28,900.00 | 28,900.00 | 28,000.00 | 28,850.00 | 28,850.00 | 2.30% | 900 |
| Oct 21, 2025 | 28,400.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.76% | 49,514 |
| Oct 20, 2025 | 28,900.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.35% | 9,200 |
| Oct 17, 2025 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 13,003 |
| Oct 16, 2025 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 8,226 |
| Oct 15, 2025 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 19,790 |
| Oct 14, 2025 | 29,100.00 | 29,250.00 | 29,000.00 | 29,100.00 | 29,100.00 | 0.34% | 11,800 |
| Oct 13, 2025 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 2,176 |
| Oct 10, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.35% | 9,533 |
| Oct 9, 2025 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 10,815 |
| Oct 8, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 9,300 |
| Oct 7, 2025 | 29,000.00 | 29,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 67,037 |
| Oct 6, 2025 | 29,200.00 | 29,350.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.17% | 3,025 |
| Oct 3, 2025 | 28,900.00 | 29,100.00 | 28,900.00 | 29,050.00 | 29,050.00 | 0.17% | 7,100 |
| Oct 2, 2025 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 12,121 |
| Oct 1, 2025 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 17,615 |
| Sep 30, 2025 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 9,204 |
| Sep 29, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 17,742 |
| Sep 26, 2025 | 28,600.00 | 29,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | -0.34% | 9,200 |
| Sep 25, 2025 | 29,000.00 | 29,100.00 | 28,850.00 | 29,100.00 | 29,100.00 | 0.34% | 6,411 |