Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 28,650
-350 (-1.21%)
At close: Feb 9, 2026
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 28,100.00 | 28,650.00 | 28,050.00 | 28,650.00 | 28,650.00 | -1.21% | 21,300 |
| Feb 6, 2026 | 28,550.00 | 29,000.00 | 28,050.00 | 29,000.00 | 29,000.00 | 3.39% | 33,300 |
| Feb 5, 2026 | 28,100.00 | 28,100.00 | 28,050.00 | 28,050.00 | 28,050.00 | -0.18% | 6,801 |
| Feb 4, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | -1.06% | 28,900 |
| Feb 3, 2026 | 28,550.00 | 28,550.00 | 28,250.00 | 28,400.00 | 28,400.00 | -2.07% | 21,000 |
| Feb 2, 2026 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | -1.19% | 8,601 |
| Jan 30, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.84% | 3,203 |
| Jan 28, 2026 | 28,800.00 | 29,600.00 | 28,800.00 | 29,600.00 | 29,600.00 | -0.67% | 1,221 |
| Jan 27, 2026 | 29,000.00 | 29,800.00 | 28,900.00 | 29,800.00 | 29,800.00 | 0.34% | 1,701 |
| Jan 26, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.00% | 4,801 |
| Jan 23, 2026 | 29,900.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.33% | 6,389 |
| Jan 22, 2026 | 29,100.00 | 30,100.00 | 29,000.00 | 30,100.00 | 30,100.00 | - | 10,219 |
| Jan 21, 2026 | 29,950.00 | 30,200.00 | 28,350.00 | 30,100.00 | 30,100.00 | -0.33% | 50,421 |
| Jan 20, 2026 | 28,850.00 | 30,200.00 | 28,350.00 | 30,200.00 | 30,200.00 | 4.68% | 42,154 |
| Jan 19, 2026 | 28,500.00 | 28,850.00 | 28,500.00 | 28,850.00 | 28,850.00 | - | 5,530 |
| Jan 16, 2026 | 28,500.00 | 28,900.00 | 28,500.00 | 28,850.00 | 28,850.00 | 0.35% | 6,425 |
| Jan 15, 2026 | 28,400.00 | 28,750.00 | 28,200.00 | 28,750.00 | 28,750.00 | -0.17% | 8,830 |
| Jan 14, 2026 | 28,750.00 | 28,800.00 | 28,450.00 | 28,800.00 | 28,800.00 | - | 4,341 |
| Jan 13, 2026 | 28,500.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | - | 4,511 |
| Jan 12, 2026 | 28,650.00 | 28,850.00 | 28,650.00 | 28,800.00 | 28,800.00 | -0.35% | 4,000 |
| Jan 9, 2026 | 28,500.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.17% | 280 |
| Jan 8, 2026 | 28,500.00 | 28,850.00 | 28,500.00 | 28,850.00 | 28,850.00 | -0.17% | 4,377 |
| Jan 7, 2026 | 28,900.00 | 28,900.00 | 28,850.00 | 28,900.00 | 28,900.00 | - | 509 |
| Jan 6, 2026 | 28,250.00 | 28,900.00 | 28,250.00 | 28,900.00 | 28,900.00 | 0.17% | 210 |
| Jan 5, 2026 | 28,850.00 | 28,850.00 | 28,500.00 | 28,850.00 | 28,850.00 | - | 2,980 |
| Dec 31, 2025 | 28,550.00 | 28,850.00 | 28,350.00 | 28,850.00 | 28,850.00 | 1.05% | 5,530 |
| Dec 30, 2025 | 28,550.00 | 28,750.00 | 28,550.00 | 28,550.00 | 28,550.00 | -0.35% | 19,220 |
| Dec 29, 2025 | 28,700.00 | 28,700.00 | 28,150.00 | 28,650.00 | 28,650.00 | -0.17% | 3,810 |
| Dec 26, 2025 | 28,650.00 | 28,700.00 | 28,650.00 | 28,700.00 | 28,700.00 | - | 518 |
| Dec 25, 2025 | 28,700.00 | 28,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.17% | 3,421 |
| Dec 24, 2025 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | -0.17% | 1,000 |
| Dec 23, 2025 | 28,500.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.70% | 4,402 |
| Dec 22, 2025 | 28,600.00 | 28,650.00 | 28,400.00 | 28,600.00 | 28,600.00 | - | 1,600 |
| Dec 19, 2025 | 28,500.00 | 28,600.00 | 28,450.00 | 28,600.00 | 28,600.00 | 0.35% | 4,452 |
| Dec 17, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.18% | 301 |
| Dec 16, 2025 | 27,900.00 | 28,550.00 | 27,900.00 | 28,550.00 | 28,550.00 | 2.33% | 9,122 |
| Dec 15, 2025 | 28,500.00 | 28,500.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.45% | 5,824 |
| Dec 11, 2025 | 28,200.00 | 28,600.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.17% | 721 |
| Dec 10, 2025 | 28,750.00 | 28,750.00 | 28,650.00 | 28,650.00 | 28,650.00 | -0.35% | 1,050 |
| Dec 8, 2025 | 28,300.00 | 28,750.00 | 27,500.00 | 28,750.00 | 28,750.00 | -0.17% | 7,415 |
| 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 |