Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 14,150
+100 (0.71%)
At close: Aug 28, 2026
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14,050.00 | 14,350.00 | 13,950.00 | 14,150.00 | 14,150.00 | - | 354,658 |
| Aug 28, 2026 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 470,125 |
| Aug 27, 2026 | 13,450.00 | 14,100.00 | 13,300.00 | 14,050.00 | 14,050.00 | 3.69% | 537,224 |
| Aug 26, 2026 | 13,750.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.81% | 320,256 |
| Aug 25, 2026 | 13,950.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 391,167 |
| Aug 24, 2026 | 14,200.00 | 14,250.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 439,394 |
| Aug 21, 2026 | 13,300.00 | 14,100.00 | 13,200.00 | 14,100.00 | 14,100.00 | 6.82% | 918,594 |
| Aug 20, 2026 | 12,550.00 | 13,200.00 | 12,450.00 | 13,200.00 | 13,200.00 | 5.60% | 498,202 |
| Aug 19, 2026 | 12,650.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | -1.57% | 225,334 |
| Aug 18, 2026 | 12,950.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.17% | 176,556 |
| Aug 17, 2026 | 12,350.00 | 13,050.00 | 12,350.00 | 12,850.00 | 12,850.00 | 3.21% | 348,368 |
| Aug 14, 2026 | 12,500.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 159,440 |
| Aug 13, 2026 | 12,450.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.81% | 271,125 |
| Aug 12, 2026 | 12,450.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.20% | 175,913 |
| Aug 11, 2026 | 12,100.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 3.29% | 256,318 |
| Aug 10, 2026 | 12,000.00 | 12,150.00 | 11,750.00 | 12,150.00 | 12,150.00 | 1.25% | 124,803 |
| Aug 7, 2026 | 11,850.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.13% | 102,615 |
| Aug 6, 2026 | 11,950.00 | 12,000.00 | 11,550.00 | 11,750.00 | 11,750.00 | -2.08% | 127,208 |
| Aug 5, 2026 | 12,100.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 68,954 |
| Aug 4, 2026 | 12,100.00 | 12,150.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 63,014 |
| Aug 3, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.68% | 75,400 |
| Jul 31, 2026 | 12,000.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.83% | 73,546 |
| Jul 30, 2026 | 11,800.00 | 12,100.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.56% | 76,202 |
| Jul 29, 2026 | 11,800.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.68% | 62,843 |
| Jul 28, 2026 | 11,800.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | -0.42% | 98,639 |
| Jul 27, 2026 | 11,850.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 3.02% | 39,630 |
| Jul 24, 2026 | 12,200.00 | 12,350.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.69% | 197,101 |
| Jul 23, 2026 | 11,850.00 | 12,300.00 | 11,400.00 | 12,300.00 | 12,300.00 | 2.93% | 79,244 |
| Jul 22, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | -0.42% | 50,400 |
| Jul 21, 2026 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 72,516 |
| Jul 20, 2026 | 12,350.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | -1.21% | 66,500 |
| Jul 17, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.40% | 108,237 |
| Jul 16, 2026 | 12,250.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 91,639 |
| Jul 15, 2026 | 12,100.00 | 12,350.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1.23% | 116,711 |
| Jul 14, 2026 | 11,800.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 3.40% | 234,030 |
| Jul 13, 2026 | 11,800.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 95,302 |
| Jul 10, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 99,463 |
| Jul 9, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 66,701 |
| Jul 8, 2026 | 11,950.00 | 12,100.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.49% | 118,401 |
| Jul 7, 2026 | 11,700.00 | 12,050.00 | 11,650.00 | 12,050.00 | 12,050.00 | 2.12% | 274,000 |
| Jul 6, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 78,825 |
| Jul 3, 2026 | 11,750.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 0.42% | 110,500 |
| Jul 2, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 102,020 |
| Jul 1, 2026 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 138,220 |
| Jun 30, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -2.07% | 212,790 |
| Jun 29, 2026 | 12,300.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 183,805 |
| Jun 26, 2026 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.20% | 319,505 |
| Jun 25, 2026 | 12,800.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1.07% | 192,014 |
| Jun 24, 2026 | 12,333.33 | 12,500.00 | 12,291.67 | 12,416.67 | 12,416.67 | 0.68% | 677,642 |
| Jun 23, 2026 | 12,375.00 | 12,375.00 | 12,166.67 | 12,333.33 | 12,333.33 | - | 4,149,708 |