Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 23,700
-100 (-0.42%)
At close: Feb 9, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 24,500.00 | 25,150.00 | 24,450.00 | 25,100.00 | 25,100.00 | 2.45% | 1,173,235 |
| Dec 30, 2025 | 24,450.00 | 24,700.00 | 24,450.00 | 24,500.00 | 24,500.00 | 0.20% | 2,968,833 |
| Dec 29, 2025 | 24,200.00 | 24,450.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.03% | 872,917 |
| Dec 26, 2025 | 24,300.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | -0.41% | 3,566,467 |
| Dec 25, 2025 | 24,400.00 | 24,400.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.41% | 5,421,661 |
| Dec 24, 2025 | 24,300.00 | 24,400.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.41% | 3,003,498 |
| Dec 23, 2025 | 24,750.00 | 24,750.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.82% | 1,972,924 |
| Dec 22, 2025 | 24,750.00 | 24,750.00 | 24,400.00 | 24,750.00 | 24,750.00 | - | 1,685,465 |
| Dec 19, 2025 | 24,500.00 | 24,750.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.61% | 848,082 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,350.00 | 24,600.00 | 24,600.00 | - | 2,311,747 |
| Dec 17, 2025 | 24,500.00 | 24,600.00 | 24,250.00 | 24,600.00 | 24,600.00 | -0.20% | 1,524,100 |
| Dec 16, 2025 | 24,250.00 | 24,650.00 | 24,050.00 | 24,650.00 | 24,650.00 | 1.23% | 3,107,726 |
| Dec 15, 2025 | 24,400.00 | 24,400.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.20% | 600,909 |
| Dec 12, 2025 | 24,550.00 | 24,600.00 | 24,150.00 | 24,400.00 | 24,400.00 | -0.61% | 3,580,378 |
| Dec 11, 2025 | 24,400.00 | 24,650.00 | 24,350.00 | 24,550.00 | 24,550.00 | -0.81% | 1,845,947 |
| Dec 10, 2025 | 24,850.00 | 24,850.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.40% | 550,496 |
| Dec 9, 2025 | 25,000.00 | 25,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 525,108 |
| Dec 8, 2025 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.79% | 646,143 |
| Dec 5, 2025 | 25,000.00 | 25,200.00 | 24,750.00 | 25,200.00 | 25,200.00 | 0.80% | 2,391,413 |
| Dec 4, 2025 | 25,000.00 | 25,050.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 3,196,756 |
| Dec 3, 2025 | 24,900.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.40% | 2,006,333 |
| Dec 2, 2025 | 24,850.00 | 24,900.00 | 24,750.00 | 24,900.00 | 24,900.00 | - | 852,144 |
| Dec 1, 2025 | 25,000.00 | 25,000.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.40% | 1,623,539 |
| Nov 28, 2025 | 25,000.00 | 25,000.00 | 24,050.00 | 25,000.00 | 25,000.00 | -0.40% | 794,766 |