Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 21,000
+400 (1.94%)
At close: Mar 23, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21,000.00 | 21,150.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.83% | 1,257,421 |
| Mar 19, 2026 | 21,950.00 | 21,950.00 | 21,200.00 | 21,200.00 | 21,200.00 | -3.64% | 1,224,072 |
| Mar 18, 2026 | 22,200.00 | 22,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.57% | 458,167 |
| Mar 17, 2026 | 22,300.00 | 22,350.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.22% | 1,354,153 |
| Mar 16, 2026 | 22,500.00 | 22,500.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.89% | 976,262 |
| Mar 13, 2026 | 22,850.00 | 22,850.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.53% | 481,107 |
| Mar 12, 2026 | 22,950.00 | 22,950.00 | 22,650.00 | 22,850.00 | 22,850.00 | -0.65% | 401,192 |
| Mar 11, 2026 | 22,550.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2.00% | 706,708 |
| Mar 10, 2026 | 22,500.00 | 22,600.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.22% | 514,125 |
| Mar 9, 2026 | 22,950.00 | 22,950.00 | 21,900.00 | 22,500.00 | 22,500.00 | -2.17% | 329,981 |
| Mar 6, 2026 | 23,500.00 | 23,750.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.56% | 730,221 |
| Mar 5, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.21% | 708,178 |
| Mar 4, 2026 | 24,100.00 | 24,100.00 | 23,600.00 | 23,900.00 | 23,900.00 | -0.83% | 579,815 |
| Mar 3, 2026 | 24,100.00 | 24,100.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 421,481 |
| Mar 2, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 503,444 |
| Feb 27, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.41% | 365,648 |
| Feb 26, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 1,304,716 |
| Feb 25, 2026 | 24,150.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.21% | 497,105 |
| Feb 24, 2026 | 24,100.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 636,936 |
| Feb 23, 2026 | 23,900.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.84% | 604,201 |
| Feb 13, 2026 | 23,650.00 | 23,900.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.06% | 472,423 |
| Feb 12, 2026 | 23,550.00 | 23,650.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.21% | 587,668 |
| Feb 11, 2026 | 23,600.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 2,179,108 |
| Feb 10, 2026 | 23,700.00 | 23,700.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.42% | 458,420 |
| Feb 9, 2026 | 23,800.00 | 23,800.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.42% | 430,530 |
| Feb 6, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 398,944 |
| Feb 5, 2026 | 23,900.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 393,661 |
| Feb 4, 2026 | 23,900.00 | 23,950.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 432,201 |
| Feb 3, 2026 | 23,900.00 | 24,000.00 | 23,750.00 | 23,900.00 | 23,900.00 | - | 580,627 |
| Feb 2, 2026 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 23,900.00 | - | 475,072 |
| Jan 30, 2026 | 24,000.00 | 24,050.00 | 23,050.00 | 23,900.00 | 23,900.00 | -0.42% | 722,105 |
| Jan 29, 2026 | 24,000.00 | 24,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | - | 600,735 |
| Jan 28, 2026 | 24,050.00 | 24,100.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.21% | 1,747,040 |
| Jan 27, 2026 | 24,000.00 | 24,050.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 501,565 |
| Jan 26, 2026 | 24,050.00 | 24,050.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.21% | 368,434 |
| Jan 23, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,050.00 | 24,050.00 | 0.21% | 484,971 |
| Jan 22, 2026 | 24,000.00 | 24,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 801,471 |
| Jan 21, 2026 | 24,350.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 512,152 |
| Jan 20, 2026 | 24,300.00 | 24,400.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.21% | 533,369 |
| Jan 19, 2026 | 24,300.00 | 24,450.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 4,950,797 |
| Jan 16, 2026 | 24,250.00 | 24,350.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.21% | 504,737 |
| Jan 15, 2026 | 24,250.00 | 24,300.00 | 24,050.00 | 24,250.00 | 24,250.00 | - | 807,419 |
| Jan 14, 2026 | 24,000.00 | 24,350.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.04% | 830,312 |
| Jan 13, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 4,875,501 |
| Jan 12, 2026 | 24,400.00 | 24,450.00 | 24,300.00 | 24,350.00 | 24,350.00 | -0.20% | 569,252 |
| Jan 9, 2026 | 24,450.00 | 24,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.41% | 643,135 |
| Jan 8, 2026 | 24,450.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | - | 618,640 |
| Jan 7, 2026 | 24,450.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | - | 5,854,754 |
| Jan 6, 2026 | 24,800.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 782,175 |
| Jan 5, 2026 | 25,100.00 | 25,100.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.80% | 2,994,293 |