Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 24,350
-100 (-0.41%)
At close: Sep 23, 2026
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,000.00 | 24,350.00 | 23,900.00 | 24,350.00 | 24,350.00 | -0.41% | 6,037 |
| Sep 21, 2026 | 24,200.00 | 24,450.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.20% | 900 |
| Sep 18, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1.66% | 8,600 |
| Sep 17, 2026 | 24,650.00 | 24,650.00 | 23,900.00 | 24,100.00 | 24,100.00 | -1.63% | 24,040 |
| Sep 16, 2026 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 2,200 |
| Sep 15, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.40% | 135 |
| Sep 14, 2026 | 24,100.00 | 24,800.00 | 24,100.00 | 24,800.00 | 24,800.00 | - | 8,206 |
| Sep 11, 2026 | 24,300.00 | 24,850.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1.22% | 1,861 |
| Sep 10, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.41% | 501 |
| Sep 9, 2026 | 24,600.00 | 24,850.00 | 24,600.00 | 24,850.00 | 24,850.00 | - | 3,900 |
| Sep 8, 2026 | 24,600.00 | 24,850.00 | 24,400.00 | 24,850.00 | 24,850.00 | -0.40% | 1,004 |
| Sep 7, 2026 | 24,850.00 | 24,950.00 | 24,850.00 | 24,950.00 | 24,950.00 | 0.40% | 2,133 |
| Sep 4, 2026 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | - | 2,001 |
| Sep 3, 2026 | 24,800.00 | 24,850.00 | 24,100.00 | 24,850.00 | 24,850.00 | 0.20% | 3,275 |
| Aug 28, 2026 | 24,500.00 | 24,800.00 | 24,500.00 | 24,800.00 | 24,800.00 | 1.22% | 1,254 |
| Aug 27, 2026 | 24,300.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 4,200 |
| Aug 26, 2026 | 24,500.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 2,842 |
| Aug 25, 2026 | 24,200.00 | 24,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.62% | 5,015 |
| Aug 24, 2026 | 24,750.00 | 24,750.00 | 24,350.00 | 24,350.00 | 24,350.00 | -1.81% | 1,580 |
| Aug 21, 2026 | 24,200.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,800.00 | - | 2,193 |
| Aug 19, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | - | 1,800 |
| Aug 18, 2026 | 24,800.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,800.00 | - | 8,900 |
| Aug 17, 2026 | 24,200.00 | 24,800.00 | 23,800.00 | 24,800.00 | 24,800.00 | - | 13,341 |
| Aug 14, 2026 | 24,850.00 | 24,850.00 | 24,050.00 | 24,800.00 | 24,800.00 | -0.60% | 3,176 |
| Aug 13, 2026 | 24,850.00 | 25,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | -0.20% | 6,245 |
| Aug 12, 2026 | 24,900.00 | 25,000.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 11,300 |
| Aug 11, 2026 | 25,100.00 | 25,100.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 6,717 |
| Aug 10, 2026 | 24,850.00 | 25,000.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 4,750 |
| Aug 7, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,814 |
| Aug 6, 2026 | 24,950.00 | 25,000.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.60% | 1,700 |
| Aug 5, 2026 | 25,100.00 | 25,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | -1.18% | 676 |
| Aug 3, 2026 | 24,950.00 | 25,500.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.20% | 601 |
| Jul 31, 2026 | 25,100.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.59% | 2,500 |
| Jul 30, 2026 | 25,200.00 | 25,550.00 | 25,200.00 | 25,550.00 | 25,550.00 | - | 1,557 |
| Jul 29, 2026 | 25,100.00 | 25,550.00 | 25,100.00 | 25,550.00 | 25,550.00 | -0.20% | 3,702 |
| Jul 28, 2026 | 25,600.00 | 25,600.00 | 25,550.00 | 25,600.00 | 25,600.00 | - | 4,116 |
| Jul 23, 2026 | 25,550.00 | 25,600.00 | 25,500.00 | 25,600.00 | 25,600.00 | - | 19,500 |
| Jul 22, 2026 | 25,200.00 | 25,700.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.39% | 4,400 |
| Jul 21, 2026 | 25,500.00 | 25,700.00 | 25,100.00 | 25,700.00 | 25,700.00 | -0.19% | 600 |
| Jul 20, 2026 | 25,600.00 | 25,750.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.58% | 6,200 |
| Jul 17, 2026 | 25,700.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | -0.19% | 2,115 |
| Jul 16, 2026 | 26,000.00 | 26,000.00 | 25,000.00 | 25,950.00 | 25,950.00 | -0.19% | 14,420 |
| Jul 15, 2026 | 25,850.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 4,500 |
| Jul 14, 2026 | 25,700.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.17% | 1,100 |
| Jul 13, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.28% | 11,509 |
| Jul 10, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 159 |
| Jul 9, 2026 | 26,400.00 | 26,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.38% | 600 |
| Jul 8, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 116 |
| Jul 7, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | -0.19% | 24,600 |
| Jul 6, 2026 | 26,300.00 | 26,500.00 | 25,700.00 | 26,500.00 | 26,500.00 | -1.12% | 4,300 |