Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 25,550
+250 (0.99%)
At close: Oct 23, 2025
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.99% | 2,768,848 |
| Oct 22, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1.00% | 5,550,033 |
| Oct 21, 2025 | 25,000.00 | 25,100.00 | 24,000.00 | 25,050.00 | 25,050.00 | 0.20% | 2,903,651 |
| Oct 20, 2025 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 4,930,475 |
| Oct 17, 2025 | 25,500.00 | 25,550.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.39% | 1,294,225 |
| Oct 16, 2025 | 26,000.00 | 26,050.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.92% | 797,927 |
| Oct 15, 2025 | 26,700.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | -2.62% | 1,116,587 |
| Oct 14, 2025 | 26,900.00 | 26,950.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.74% | 989,296 |
| Oct 13, 2025 | 26,950.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.56% | 808,704 |
| Oct 10, 2025 | 25,050.00 | 26,750.00 | 25,050.00 | 26,750.00 | 26,750.00 | 7.00% | 2,011,127 |
| Oct 9, 2025 | 24,400.00 | 25,000.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.46% | 1,259,626 |
| Oct 8, 2025 | 24,150.00 | 24,400.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.04% | 1,177,413 |
| Oct 7, 2025 | 24,100.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 782,056 |
| Oct 6, 2025 | 24,000.00 | 24,100.00 | 23,950.00 | 24,100.00 | 24,100.00 | 0.42% | 908,145 |
| Oct 3, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 812,561 |
| Oct 2, 2025 | 24,100.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.41% | 744,176 |
| Oct 1, 2025 | 24,100.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 869,075 |
| Sep 30, 2025 | 24,100.00 | 24,100.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 978,557 |
| Sep 29, 2025 | 24,100.00 | 24,100.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 920,776 |
| Sep 26, 2025 | 24,100.00 | 24,150.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 950,507 |
| Sep 25, 2025 | 24,050.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.21% | 932,082 |
| Sep 24, 2025 | 24,000.00 | 24,050.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 994,725 |
| Sep 23, 2025 | 23,950.00 | 24,250.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.21% | 768,991 |
| Sep 22, 2025 | 23,950.00 | 24,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | - | 645,018 |
| Sep 19, 2025 | 24,100.00 | 24,100.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.21% | 1,272,035 |
| Sep 18, 2025 | 24,100.00 | 24,150.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 635,390 |
| Sep 17, 2025 | 24,150.00 | 24,150.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.21% | 951,537 |
| Sep 16, 2025 | 24,150.00 | 24,200.00 | 23,950.00 | 24,150.00 | 24,150.00 | - | 909,462 |
| Sep 15, 2025 | 24,150.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | - | 941,284 |
| Sep 12, 2025 | 24,150.00 | 24,200.00 | 23,850.00 | 24,150.00 | 24,150.00 | - | 976,590 |
| Sep 11, 2025 | 24,200.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 891,961 |
| Sep 10, 2025 | 24,200.00 | 24,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | -0.21% | 1,096,777 |
| Sep 9, 2025 | 24,250.00 | 24,300.00 | 24,100.00 | 24,250.00 | 24,250.00 | - | 1,314,272 |
| Sep 8, 2025 | 24,400.00 | 24,400.00 | 24,150.00 | 24,250.00 | 24,250.00 | -1.02% | 1,393,241 |
| Sep 5, 2025 | 24,550.00 | 24,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 1,032,042 |
| Sep 4, 2025 | 24,550.00 | 24,600.00 | 24,400.00 | 24,550.00 | 24,550.00 | - | 1,146,867 |
| Sep 3, 2025 | 24,450.00 | 24,550.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.20% | 1,053,405 |
| Aug 29, 2025 | 24,100.00 | 24,500.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.08% | 2,117,696 |
| Aug 28, 2025 | 24,600.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 10,306,510 |
| Aug 27, 2025 | 24,600.00 | 24,700.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 1,360,088 |
| Aug 26, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.41% | 9,448,082 |
| Aug 25, 2025 | 24,700.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.20% | 1,010,424 |
| Aug 22, 2025 | 24,750.00 | 24,750.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.21% | 1,408,460 |
| Aug 21, 2025 | 24,750.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | - | 1,138,330 |
| Aug 20, 2025 | 24,900.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.60% | 1,093,587 |
| Aug 19, 2025 | 24,850.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,900.00 | 0.20% | 1,835,882 |
| Aug 18, 2025 | 24,950.00 | 24,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.40% | 1,160,866 |
| Aug 15, 2025 | 24,950.00 | 25,000.00 | 24,650.00 | 24,950.00 | 24,950.00 | - | 1,384,290 |
| Aug 14, 2025 | 24,900.00 | 25,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 0.20% | 1,119,462 |
| Aug 13, 2025 | 24,950.00 | 25,000.00 | 24,450.00 | 24,900.00 | 24,900.00 | -0.40% | 1,640,753 |