Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 12,300
-50 (-0.40%)
At close: Sep 18, 2025
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 13,050.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.15% | 140,033 |
| Aug 19, 2025 | 12,800.00 | 13,050.00 | 12,700.00 | 13,050.00 | 13,050.00 | 2.35% | 233,700 |
| Aug 18, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 147,400 |
| Aug 15, 2025 | 12,850.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 156,602 |
| Aug 14, 2025 | 12,800.00 | 13,000.00 | 12,450.00 | 12,900.00 | 12,900.00 | - | 356,660 |
| Aug 13, 2025 | 12,850.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,900.00 | -0.39% | 196,700 |
| Aug 12, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 193,420 |
| Aug 11, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 243,542 |
| Aug 8, 2025 | 12,850.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 226,764 |
| Aug 7, 2025 | 12,700.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 1.19% | 207,410 |
| Aug 6, 2025 | 12,650.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 220,013 |
| Aug 5, 2025 | 12,550.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 316,097 |
| Aug 4, 2025 | 12,600.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 160,808 |
| Aug 1, 2025 | 12,650.00 | 12,650.00 | 12,350.00 | 12,600.00 | 12,600.00 | - | 192,200 |
| Jul 31, 2025 | 12,500.00 | 12,650.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 203,920 |
| Jul 30, 2025 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.40% | 179,103 |
| Jul 29, 2025 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | - | 143,900 |
| Jul 28, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.40% | 199,301 |
| Jul 25, 2025 | 12,350.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 153,435 |
| Jul 24, 2025 | 12,400.00 | 12,450.00 | 12,050.00 | 12,350.00 | 12,350.00 | - | 284,200 |
| Jul 23, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 185,764 |
| Jul 22, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.63% | 194,557 |
| Jul 21, 2025 | 12,050.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 1.24% | 196,762 |
| Jul 18, 2025 | 12,100.00 | 12,150.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 147,645 |
| Jul 17, 2025 | 12,150.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 135,900 |
| Jul 16, 2025 | 12,100.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | - | 183,600 |
| Jul 15, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 214,700 |
| Jul 14, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 229,855 |
| Jul 11, 2025 | 12,550.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 204,400 |
| Jul 10, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 150,400 |