Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 27,000
+450 (1.69%)
At close: Jun 12, 2026
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 26,200.00 | 27,000.00 | 26,200.00 | 27,000.00 | 27,000.00 | 1.69% | 4,431 |
| Jun 11, 2026 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.48% | 203 |
| Jun 10, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | 26,950.00 | -0.19% | 700 |
| Jun 8, 2026 | 26,700.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 1,730 |
| Jun 5, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.55% | 202 |
| Jun 4, 2026 | 27,000.00 | 27,200.00 | 26,500.00 | 27,150.00 | 27,150.00 | -0.18% | 6,110 |
| Jun 2, 2026 | 26,600.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | -0.37% | 2,225 |
| Jun 1, 2026 | 26,500.00 | 27,350.00 | 26,500.00 | 27,300.00 | 27,300.00 | -1.44% | 2,858 |
| May 29, 2026 | 27,200.00 | 27,750.00 | 25,800.00 | 27,700.00 | 27,700.00 | 0.54% | 17,296 |
| May 28, 2026 | 27,750.00 | 27,750.00 | 26,400.00 | 27,550.00 | 27,550.00 | -1.25% | 3,705 |
| May 27, 2026 | 25,800.00 | 28,000.00 | 25,800.00 | 27,900.00 | 27,900.00 | 4.49% | 4,595 |
| May 26, 2026 | 28,800.00 | 28,800.00 | 28,450.00 | 28,500.00 | 26,700.00 | -3.39% | 9,100 |
| May 25, 2026 | 28,350.00 | 29,500.00 | 28,000.00 | 29,500.00 | 27,636.84 | 4.06% | 14,910 |
| May 22, 2026 | 28,150.00 | 28,350.00 | 28,100.00 | 28,350.00 | 26,559.47 | 0.35% | 2,228 |
| May 21, 2026 | 28,350.00 | 28,350.00 | 28,250.00 | 28,250.00 | 26,465.79 | - | 1,404 |
| May 20, 2026 | 28,100.00 | 28,250.00 | 28,000.00 | 28,250.00 | 26,465.79 | - | 15,451 |
| May 19, 2026 | 28,400.00 | 28,400.00 | 28,250.00 | 28,250.00 | 26,465.79 | -0.53% | 2,950 |
| May 18, 2026 | 28,300.00 | 28,400.00 | 28,100.00 | 28,400.00 | 26,606.32 | 0.35% | 5,900 |
| May 15, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 26,512.63 | - | 1,025 |
| May 14, 2026 | 28,350.00 | 28,350.00 | 28,300.00 | 28,300.00 | 26,512.63 | -0.18% | 2,054 |
| May 13, 2026 | 28,400.00 | 28,400.00 | 28,300.00 | 28,350.00 | 26,559.47 | 0.53% | 4,403 |
| May 12, 2026 | 28,300.00 | 28,350.00 | 28,200.00 | 28,200.00 | 26,418.95 | -0.70% | 219,500 |
| May 11, 2026 | 28,300.00 | 28,400.00 | 28,000.00 | 28,400.00 | 26,606.32 | 0.35% | 7,000 |
| May 8, 2026 | 27,400.00 | 28,400.00 | 27,400.00 | 28,300.00 | 26,512.63 | 0.35% | 4,120 |
| May 7, 2026 | 28,200.00 | 28,300.00 | 28,200.00 | 28,200.00 | 26,418.95 | - | 4,613 |
| May 6, 2026 | 28,200.00 | 28,200.00 | 27,900.00 | 28,200.00 | 26,418.95 | - | 10,110 |
| May 5, 2026 | 28,200.00 | 28,200.00 | 27,500.00 | 28,200.00 | 26,418.95 | -0.18% | 3,300 |
| May 4, 2026 | 28,000.00 | 28,250.00 | 27,000.00 | 28,250.00 | 26,465.79 | 0.89% | 19,639 |
| Apr 29, 2026 | 28,350.00 | 28,350.00 | 28,000.00 | 28,000.00 | 26,231.58 | -1.23% | 29,300 |
| Apr 28, 2026 | 28,100.00 | 28,350.00 | 28,000.00 | 28,350.00 | 26,559.47 | - | 4,146 |
| Apr 24, 2026 | 28,450.00 | 28,500.00 | 27,800.00 | 28,350.00 | 26,559.47 | 0.53% | 10,107 |
| Apr 23, 2026 | 28,300.00 | 28,300.00 | 28,150.00 | 28,200.00 | 26,418.95 | -0.70% | 6,970 |
| Apr 22, 2026 | 28,400.00 | 28,400.00 | 28,300.00 | 28,400.00 | 26,606.32 | - | 4,711 |
| Apr 21, 2026 | 28,150.00 | 28,400.00 | 28,150.00 | 28,400.00 | 26,606.32 | -0.70% | 450 |
| Apr 20, 2026 | 28,150.00 | 28,600.00 | 28,150.00 | 28,600.00 | 26,793.68 | 1.42% | 4,505 |
| Apr 17, 2026 | 28,300.00 | 28,300.00 | 28,200.00 | 28,200.00 | 26,418.95 | - | 5,001 |
| Apr 16, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 26,418.95 | -0.35% | 1,350 |
| Apr 15, 2026 | 28,250.00 | 28,350.00 | 28,250.00 | 28,300.00 | 26,512.63 | - | 6,210 |
| Apr 14, 2026 | 28,250.00 | 28,300.00 | 28,250.00 | 28,300.00 | 26,512.63 | - | 1,100 |
| Apr 13, 2026 | 28,250.00 | 28,300.00 | 28,250.00 | 28,300.00 | 26,512.63 | -0.70% | 8,006 |
| Apr 10, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 26,700.00 | - | 3,433 |
| Apr 9, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,700.00 | - | 201 |
| Apr 8, 2026 | 28,450.00 | 28,500.00 | 28,150.00 | 28,500.00 | 26,700.00 | 0.18% | 2,101 |
| Apr 7, 2026 | 28,400.00 | 28,450.00 | 28,400.00 | 28,450.00 | 26,653.16 | 0.18% | 2,100 |
| Apr 6, 2026 | 28,250.00 | 28,400.00 | 28,250.00 | 28,400.00 | 26,606.32 | 0.53% | 2,600 |
| Apr 3, 2026 | 28,100.00 | 28,250.00 | 28,100.00 | 28,250.00 | 26,465.79 | -0.53% | 5,525 |
| Apr 2, 2026 | 28,500.00 | 28,500.00 | 28,400.00 | 28,400.00 | 26,606.32 | - | 1,137 |
| Apr 1, 2026 | 28,300.00 | 28,550.00 | 28,300.00 | 28,400.00 | 26,606.32 | -0.35% | 2,505 |
| Mar 31, 2026 | 28,300.00 | 28,500.00 | 28,300.00 | 28,500.00 | 26,700.00 | -0.70% | 400 |
| Mar 30, 2026 | 28,300.00 | 28,700.00 | 28,300.00 | 28,700.00 | 26,887.37 | 0.70% | 4,701 |