Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 29,100
-100 (-0.34%)
At close: Aug 29, 2025
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29,200.00 | 29,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 18,784 |
| Aug 28, 2025 | 29,100.00 | 29,250.00 | 29,100.00 | 29,200.00 | 29,200.00 | -0.17% | 24,547 |
| Aug 27, 2025 | 29,100.00 | 29,500.00 | 29,100.00 | 29,250.00 | 29,250.00 | 0.52% | 36,800 |
| Aug 26, 2025 | 29,200.00 | 29,450.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.34% | 13,708 |
| Aug 25, 2025 | 29,400.00 | 29,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.02% | 50,467 |
| Aug 22, 2025 | 29,500.00 | 29,500.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.17% | 7,503 |
| Aug 21, 2025 | 29,500.00 | 29,550.00 | 29,100.00 | 29,550.00 | 29,550.00 | 0.51% | 76,703 |
| Aug 20, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | - | 2,027 |
| Aug 19, 2025 | 29,500.00 | 29,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.68% | 35,083 |
| Aug 18, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 43,800 |
| Aug 15, 2025 | 29,350.00 | 29,650.00 | 29,350.00 | 29,600.00 | 29,600.00 | -0.17% | 9,685 |
| Aug 14, 2025 | 29,100.00 | 29,650.00 | 29,100.00 | 29,650.00 | 29,650.00 | -0.34% | 189,307 |
| Aug 13, 2025 | 29,700.00 | 29,750.00 | 29,700.00 | 29,750.00 | 29,750.00 | 0.17% | 8,000 |
| Aug 12, 2025 | 29,650.00 | 29,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | 0.17% | 4,900 |
| Aug 11, 2025 | 29,500.00 | 29,650.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.17% | 72,113 |
| Aug 8, 2025 | 29,550.00 | 29,700.00 | 29,100.00 | 29,700.00 | 29,700.00 | - | 21,600 |
| Aug 7, 2025 | 29,600.00 | 29,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | -0.34% | 5,055 |
| Aug 6, 2025 | 29,600.00 | 29,800.00 | 29,550.00 | 29,800.00 | 29,800.00 | 0.17% | 7,500 |
| Aug 5, 2025 | 29,700.00 | 29,800.00 | 29,700.00 | 29,750.00 | 29,750.00 | - | 33,716 |
| Aug 4, 2025 | 29,500.00 | 29,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 0.17% | 17,787 |
| Aug 1, 2025 | 29,700.00 | 29,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.34% | 18,609 |
| Jul 31, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 6,800 |
| Jul 30, 2025 | 29,500.00 | 29,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | 0.34% | 19,600 |
| Jul 29, 2025 | 29,500.00 | 29,600.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.34% | 21,800 |
| Jul 28, 2025 | 29,550.00 | 29,650.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.34% | 11,790 |
| Jul 25, 2025 | 29,750.00 | 29,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.17% | 4,659 |
| Jul 24, 2025 | 29,500.00 | 29,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | - | 20,047 |
| Jul 23, 2025 | 29,550.00 | 29,800.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.50% | 5,545 |
| Jul 22, 2025 | 29,700.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | 1.18% | 111,031 |
| Jul 21, 2025 | 29,800.00 | 29,800.00 | 29,500.00 | 29,550.00 | 29,550.00 | -0.84% | 10,901 |
| Jul 18, 2025 | 29,500.00 | 29,800.00 | 29,400.00 | 29,800.00 | 29,800.00 | - | 21,300 |
| Jul 17, 2025 | 29,950.00 | 29,950.00 | 29,650.00 | 29,800.00 | 29,800.00 | 0.51% | 6,405 |
| Jul 16, 2025 | 29,900.00 | 29,900.00 | 29,650.00 | 29,650.00 | 29,650.00 | -0.84% | 1,800 |
| Jul 15, 2025 | 29,800.00 | 29,900.00 | 29,650.00 | 29,900.00 | 29,900.00 | 0.34% | 7,815 |
| Jul 14, 2025 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.34% | 12,259 |
| Jul 11, 2025 | 29,650.00 | 29,900.00 | 29,650.00 | 29,700.00 | 29,700.00 | 0.17% | 700 |
| Jul 10, 2025 | 29,500.00 | 29,700.00 | 29,500.00 | 29,650.00 | 29,650.00 | 0.17% | 23,541 |
| Jul 9, 2025 | 29,700.00 | 29,700.00 | 29,550.00 | 29,600.00 | 29,600.00 | -0.34% | 15,248 |
| Jul 8, 2025 | 29,700.00 | 29,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | - | 6,560 |
| Jul 7, 2025 | 29,900.00 | 29,900.00 | 29,700.00 | 29,700.00 | 29,700.00 | - | 8,625 |
| Jul 4, 2025 | 29,650.00 | 29,800.00 | 29,650.00 | 29,700.00 | 29,700.00 | - | 14,200 |
| Jul 3, 2025 | 29,650.00 | 29,800.00 | 29,600.00 | 29,700.00 | 29,700.00 | -0.67% | 61,001 |
| Jul 2, 2025 | 29,550.00 | 29,900.00 | 29,550.00 | 29,900.00 | 29,900.00 | 0.67% | 5,956 |
| Jul 1, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.34% | 11,000 |
| Jun 30, 2025 | 29,950.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | - | 26,406 |
| Jun 27, 2025 | 29,600.00 | 29,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.67% | 32,523 |
| Jun 25, 2025 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.35% | 25,300 |
| Jun 24, 2025 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.50% | 23,214 |
| Jun 23, 2025 | 29,600.00 | 29,750.00 | 29,400.00 | 29,750.00 | 29,750.00 | 0.17% | 9,325 |
| Jun 20, 2025 | 29,650.00 | 29,700.00 | 29,550.00 | 29,700.00 | 29,700.00 | - | 3,101 |