Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 29,700
-100 (-0.34%)
At close: Aug 7, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 29,600.00 | 29,800.00 | 29,600.00 | 29,700.00 | 29,700.00 | -0.50% | 16,106 |
| Jun 17, 2025 | 29,850.00 | 29,850.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.17% | 539 |
| Jun 16, 2025 | 29,900.00 | 29,900.00 | 29,650.00 | 29,900.00 | 29,900.00 | - | 24,313 |
| Jun 13, 2025 | 30,000.00 | 30,000.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.33% | 38,227 |
| Jun 12, 2025 | 29,600.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | - | 10,207 |
| Jun 11, 2025 | 29,600.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | - | 22,300 |
| Jun 10, 2025 | 30,100.00 | 30,100.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.83% | 1,224 |
| Jun 9, 2025 | 29,500.00 | 30,250.00 | 29,500.00 | 30,250.00 | 30,250.00 | -0.49% | 11,900 |
| Jun 6, 2025 | 30,450.00 | 30,450.00 | 29,800.00 | 30,400.00 | 30,400.00 | -0.98% | 22,006 |
| Jun 5, 2025 | 30,900.00 | 30,950.00 | 29,950.00 | 30,700.00 | 30,700.00 | -0.97% | 8,802 |
| Jun 4, 2025 | 30,000.00 | 31,100.00 | 29,600.00 | 31,000.00 | 31,000.00 | -0.96% | 33,943 |
| Jun 3, 2025 | 31,000.00 | 31,300.00 | 31,000.00 | 31,300.00 | 29,800.00 | -0.63% | 30,350 |
| Jun 2, 2025 | 31,300.00 | 31,500.00 | 31,100.00 | 31,500.00 | 29,990.42 | - | 17,620 |
| May 30, 2025 | 31,100.00 | 31,500.00 | 31,050.00 | 31,500.00 | 29,990.42 | 1.12% | 34,832 |
| May 29, 2025 | 31,200.00 | 31,200.00 | 30,950.00 | 31,150.00 | 29,657.19 | -0.16% | 28,509 |
| May 28, 2025 | 31,200.00 | 31,200.00 | 30,950.00 | 31,200.00 | 29,704.79 | - | 45,032 |
| May 27, 2025 | 30,900.00 | 31,200.00 | 30,800.00 | 31,200.00 | 29,704.79 | 1.30% | 8,930 |