Song Ba JSC (HOSE:SBA)
Vietnam · Delayed Price · Currency is VND 28,350
+100 (0.35%)
At close: May 22, 2026
Song Ba JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28,150.00 | 28,350.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.35% | 2,228 |
| May 21, 2026 | 28,350.00 | 28,350.00 | 28,250.00 | 28,250.00 | 28,250.00 | - | 1,404 |
| May 20, 2026 | 28,100.00 | 28,250.00 | 28,000.00 | 28,250.00 | 28,250.00 | - | 15,451 |
| May 19, 2026 | 28,400.00 | 28,400.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.53% | 2,950 |
| May 18, 2026 | 28,300.00 | 28,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.35% | 5,900 |
| May 15, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 1,025 |
| May 14, 2026 | 28,350.00 | 28,350.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.18% | 2,054 |
| May 13, 2026 | 28,400.00 | 28,400.00 | 28,300.00 | 28,350.00 | 28,350.00 | 0.53% | 4,403 |
| May 12, 2026 | 28,300.00 | 28,350.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.70% | 219,500 |
| May 11, 2026 | 28,300.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.35% | 7,000 |
| May 8, 2026 | 27,400.00 | 28,400.00 | 27,400.00 | 28,300.00 | 28,300.00 | 0.35% | 4,120 |
| May 7, 2026 | 28,200.00 | 28,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 4,613 |
| May 6, 2026 | 28,200.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | - | 10,110 |
| May 5, 2026 | 28,200.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | -0.18% | 3,300 |
| May 4, 2026 | 28,000.00 | 28,250.00 | 27,000.00 | 28,250.00 | 28,250.00 | 0.89% | 19,639 |
| Apr 29, 2026 | 28,350.00 | 28,350.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.23% | 29,300 |
| Apr 28, 2026 | 28,100.00 | 28,350.00 | 28,000.00 | 28,350.00 | 28,350.00 | - | 4,146 |
| Apr 24, 2026 | 28,450.00 | 28,500.00 | 27,800.00 | 28,350.00 | 28,350.00 | 0.53% | 10,107 |
| Apr 23, 2026 | 28,300.00 | 28,300.00 | 28,150.00 | 28,200.00 | 28,200.00 | -0.70% | 6,970 |
| Apr 22, 2026 | 28,400.00 | 28,400.00 | 28,300.00 | 28,400.00 | 28,400.00 | - | 4,711 |
| Apr 21, 2026 | 28,150.00 | 28,400.00 | 28,150.00 | 28,400.00 | 28,400.00 | -0.70% | 450 |
| Apr 20, 2026 | 28,150.00 | 28,600.00 | 28,150.00 | 28,600.00 | 28,600.00 | 1.42% | 4,505 |
| Apr 17, 2026 | 28,300.00 | 28,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 5,001 |
| Apr 16, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.35% | 1,350 |
| Apr 15, 2026 | 28,250.00 | 28,350.00 | 28,250.00 | 28,300.00 | 28,300.00 | - | 6,210 |
| Apr 14, 2026 | 28,250.00 | 28,300.00 | 28,250.00 | 28,300.00 | 28,300.00 | - | 1,100 |
| Apr 13, 2026 | 28,250.00 | 28,300.00 | 28,250.00 | 28,300.00 | 28,300.00 | -0.70% | 8,006 |
| Apr 10, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | - | 3,433 |
| Apr 9, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | - | 201 |
| Apr 8, 2026 | 28,450.00 | 28,500.00 | 28,150.00 | 28,500.00 | 28,500.00 | 0.18% | 2,101 |
| Apr 7, 2026 | 28,400.00 | 28,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 0.18% | 2,100 |
| Apr 6, 2026 | 28,250.00 | 28,400.00 | 28,250.00 | 28,400.00 | 28,400.00 | 0.53% | 2,600 |
| Apr 3, 2026 | 28,100.00 | 28,250.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.53% | 5,525 |
| Apr 2, 2026 | 28,500.00 | 28,500.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 1,137 |
| Apr 1, 2026 | 28,300.00 | 28,550.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.35% | 2,505 |
| Mar 31, 2026 | 28,300.00 | 28,500.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.70% | 400 |
| Mar 30, 2026 | 28,300.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 0.70% | 4,701 |
| Mar 27, 2026 | 28,200.00 | 28,500.00 | 28,050.00 | 28,500.00 | 28,500.00 | 0.88% | 4,908 |
| Mar 26, 2026 | 28,050.00 | 28,250.00 | 28,050.00 | 28,250.00 | 28,250.00 | -1.91% | 2,200 |
| Mar 25, 2026 | 28,150.00 | 29,500.00 | 28,100.00 | 28,800.00 | 28,800.00 | 2.13% | 20,264 |
| Mar 24, 2026 | 28,000.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 13,600 |
| Mar 23, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 22,663 |
| Mar 20, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 34,624 |
| Mar 19, 2026 | 28,050.00 | 28,200.00 | 28,050.00 | 28,200.00 | 28,200.00 | - | 51,222 |
| Mar 18, 2026 | 28,200.00 | 28,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | - | 33,605 |
| Mar 17, 2026 | 28,100.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 57,302 |
| Mar 16, 2026 | 28,200.00 | 28,300.00 | 28,100.00 | 28,200.00 | 28,200.00 | - | 5,509 |
| Mar 13, 2026 | 28,000.00 | 28,450.00 | 27,800.00 | 28,200.00 | 28,200.00 | -0.35% | 7,802 |
| Mar 12, 2026 | 28,400.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | -0.35% | 2,951 |
| Mar 11, 2026 | 27,850.00 | 28,400.00 | 27,700.00 | 28,400.00 | 28,400.00 | 0.89% | 2,703 |