Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 14,250
-100 (-0.70%)
At close: Oct 14, 2026
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14,350.00 | 14,400.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.70% | 125,655 |
| Oct 13, 2026 | 14,250.00 | 14,500.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.70% | 252,836 |
| Oct 12, 2026 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | -0.35% | 134,124 |
| Oct 9, 2026 | 13,900.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 1.78% | 260,257 |
| Oct 8, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.71% | 177,800 |
| Oct 7, 2026 | 14,150.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.35% | 248,106 |
| Oct 6, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 150,000 |
| Oct 5, 2026 | 14,000.00 | 14,250.00 | 13,750.00 | 14,200.00 | 14,200.00 | 1.79% | 276,912 |
| Oct 2, 2026 | 14,100.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,950.00 | -1.06% | 190,144 |
| Oct 1, 2026 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.08% | 223,168 |
| Sep 30, 2026 | 14,350.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.79% | 293,046 |
| Sep 29, 2026 | 14,600.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 217,630 |
| Sep 28, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,450.00 | 14,450.00 | 2.48% | 401,927 |
| Sep 25, 2026 | 14,050.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.35% | 242,991 |
| Sep 24, 2026 | 14,200.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.35% | 335,907 |
| Sep 23, 2026 | 13,950.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.79% | 377,511 |
| Sep 22, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.72% | 193,495 |
| Sep 21, 2026 | 13,600.00 | 13,950.00 | 13,550.00 | 13,850.00 | 13,850.00 | 0.73% | 274,800 |
| Sep 18, 2026 | 13,800.00 | 13,950.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.72% | 193,736 |
| Sep 17, 2026 | 13,950.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.72% | 210,416 |
| Sep 16, 2026 | 14,050.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 202,174 |
| Sep 15, 2026 | 13,650.00 | 14,050.00 | 13,550.00 | 14,000.00 | 14,000.00 | 2.19% | 284,312 |
| Sep 14, 2026 | 13,650.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 208,906 |
| Sep 11, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 166,055 |
| Sep 10, 2026 | 13,650.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.36% | 233,872 |
| Sep 9, 2026 | 14,100.00 | 14,100.00 | 13,600.00 | 13,750.00 | 13,750.00 | -2.83% | 280,260 |
| Sep 8, 2026 | 14,500.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.39% | 325,364 |
| Sep 7, 2026 | 14,150.00 | 14,450.00 | 13,950.00 | 14,350.00 | 14,350.00 | 1.41% | 395,842 |
| Sep 4, 2026 | 14,250.00 | 14,350.00 | 13,950.00 | 14,150.00 | 14,150.00 | - | 355,903 |
| 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 |