Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 13,400
+50 (0.37%)
At close: Oct 31, 2025
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.80% | 84,000 |
| Sep 25, 2025 | 12,300.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.81% | 134,100 |
| Sep 24, 2025 | 12,350.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 120,701 |
| Sep 23, 2025 | 12,300.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.41% | 125,600 |
| Sep 22, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.41% | 107,200 |
| Sep 19, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.41% | 108,012 |
| Sep 18, 2025 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.40% | 121,304 |
| Sep 17, 2025 | 12,450.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 120,800 |
| Sep 16, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 12,450.00 | - | 95,320 |
| Sep 15, 2025 | 12,650.00 | 12,650.00 | 12,250.00 | 12,450.00 | 12,450.00 | -1.58% | 165,375 |
| Sep 12, 2025 | 12,650.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | - | 95,101 |
| Sep 11, 2025 | 12,600.00 | 12,650.00 | 12,450.00 | 12,650.00 | 12,650.00 | 0.40% | 130,201 |
| Sep 10, 2025 | 12,650.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 122,800 |
| Sep 9, 2025 | 12,550.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 139,543 |
| Sep 8, 2025 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 149,300 |
| Sep 5, 2025 | 12,700.00 | 12,800.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.39% | 124,300 |
| Sep 4, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 143,500 |
| Sep 3, 2025 | 12,900.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.78% | 209,354 |
| Aug 29, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 129,206 |
| Aug 28, 2025 | 12,750.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.57% | 159,072 |
| Aug 27, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.78% | 142,456 |
| Aug 26, 2025 | 12,700.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.39% | 147,000 |
| Aug 25, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.78% | 127,501 |
| Aug 22, 2025 | 12,850.00 | 12,850.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 139,686 |
| Aug 21, 2025 | 12,900.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 146,831 |