Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 14,900
-150 (-1.00%)
At close: Dec 3, 2025
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,050.00 | 15,250.00 | 14,850.00 | 15,200.00 | 15,200.00 | - | 469,000 |
| Dec 4, 2025 | 14,850.00 | 15,350.00 | 14,600.00 | 15,200.00 | 15,200.00 | 2.01% | 619,500 |
| Dec 3, 2025 | 14,950.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,900.00 | -1.00% | 455,620 |
| Dec 2, 2025 | 14,950.00 | 15,200.00 | 14,650.00 | 15,050.00 | 15,050.00 | 1.01% | 544,260 |
| Dec 1, 2025 | 14,650.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1.36% | 477,539 |
| Nov 28, 2025 | 14,650.00 | 14,750.00 | 14,550.00 | 14,700.00 | 14,700.00 | - | 444,123 |
| Nov 27, 2025 | 15,100.00 | 15,150.00 | 14,300.00 | 14,700.00 | 14,700.00 | -2.00% | 517,437 |
| Nov 26, 2025 | 15,250.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | -0.99% | 585,401 |
| Nov 25, 2025 | 14,600.00 | 15,500.00 | 14,550.00 | 15,150.00 | 15,150.00 | 3.06% | 969,133 |
| Nov 24, 2025 | 14,900.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 253,705 |
| Nov 21, 2025 | 14,450.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 0.68% | 257,515 |
| Nov 20, 2025 | 14,350.00 | 14,900.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.04% | 339,385 |
| Nov 19, 2025 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,450.00 | -1.37% | 231,076 |
| Nov 18, 2025 | 14,700.00 | 14,800.00 | 14,400.00 | 14,650.00 | 14,650.00 | -0.68% | 262,857 |
| Nov 17, 2025 | 14,800.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.67% | 298,633 |
| Nov 14, 2025 | 14,100.00 | 14,950.00 | 13,950.00 | 14,850.00 | 14,850.00 | 4.58% | 506,546 |
| Nov 13, 2025 | 14,400.00 | 14,450.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.73% | 466,761 |
| Nov 12, 2025 | 14,450.00 | 14,500.00 | 13,850.00 | 14,450.00 | 14,450.00 | 0.35% | 603,394 |
| Nov 11, 2025 | 14,350.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.41% | 486,450 |
| Nov 10, 2025 | 13,350.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | 6.77% | 856,002 |
| Nov 7, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,300.00 | 13,300.00 | - | 143,701 |
| Nov 6, 2025 | 13,350.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 203,169 |
| Nov 5, 2025 | 13,150.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 0.38% | 438,901 |
| Nov 4, 2025 | 13,450.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | -1.12% | 375,049 |
| Nov 3, 2025 | 13,300.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | - | 215,430 |
| Oct 31, 2025 | 13,450.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.37% | 242,352 |
| Oct 30, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.75% | 250,504 |
| Oct 29, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 154,021 |
| Oct 28, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | -0.37% | 200,760 |
| Oct 27, 2025 | 12,950.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3.47% | 309,311 |
| Oct 24, 2025 | 12,550.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 3.19% | 247,303 |
| Oct 23, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | - | 138,100 |
| Oct 22, 2025 | 12,350.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.21% | 177,608 |
| Oct 21, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 2.06% | 246,822 |
| Oct 20, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.82% | 185,583 |
| Oct 17, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | - | 381,701 |
| Oct 16, 2025 | 12,200.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.41% | 316,120 |
| Oct 15, 2025 | 12,350.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.21% | 322,900 |
| Oct 14, 2025 | 12,400.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 118,700 |
| Oct 13, 2025 | 12,400.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.40% | 133,207 |
| Oct 10, 2025 | 12,500.00 | 12,600.00 | 12,150.00 | 12,500.00 | 12,500.00 | - | 331,200 |
| Oct 9, 2025 | 12,500.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 255,015 |
| Oct 8, 2025 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 89,100 |
| Oct 7, 2025 | 12,600.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.40% | 77,382 |
| Oct 6, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1.21% | 90,900 |
| Oct 3, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 81,700 |
| Oct 2, 2025 | 12,450.00 | 12,500.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.40% | 78,300 |
| Oct 1, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 92,700 |
| Sep 30, 2025 | 12,450.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | - | 96,900 |
| Sep 29, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.81% | 116,570 |