Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 28,950
-50 (-0.17%)
At close: Oct 31, 2025
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 10,708 |
| Sep 23, 2025 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 2,101 |
| Sep 22, 2025 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 11,510 |
| Sep 18, 2025 | 28,950.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | -0.17% | 5,005 |
| Sep 17, 2025 | 29,000.00 | 29,050.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.17% | 6,900 |
| Sep 16, 2025 | 29,000.00 | 29,100.00 | 28,500.00 | 29,100.00 | 29,100.00 | 0.34% | 5,004 |
| Sep 15, 2025 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 4,008 |
| Sep 12, 2025 | 29,000.00 | 29,100.00 | 28,650.00 | 29,100.00 | 29,100.00 | 0.34% | 7,809 |
| Sep 11, 2025 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 18,200 |
| Sep 10, 2025 | 28,900.00 | 29,200.00 | 28,900.00 | 29,200.00 | 29,200.00 | 0.34% | 9,420 |
| Sep 9, 2025 | 29,000.00 | 29,100.00 | 28,900.00 | 29,100.00 | 29,100.00 | - | 6,005 |
| Sep 8, 2025 | 28,900.00 | 29,100.00 | 28,800.00 | 29,100.00 | 29,100.00 | 1.04% | 11,789 |
| Sep 5, 2025 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 2,349 |
| Sep 4, 2025 | 28,400.00 | 29,000.00 | 28,400.00 | 29,000.00 | 29,000.00 | -0.34% | 169,200 |
| Sep 3, 2025 | 29,000.00 | 29,100.00 | 27,200.00 | 29,100.00 | 29,100.00 | - | 112,524 |
| 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 |