Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 24,300
+50 (0.21%)
At close: Jan 16, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.59% | 2,519,986 |
| Nov 26, 2025 | 25,150.00 | 25,250.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.40% | 2,211,586 |
| Nov 25, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.40% | 2,408,618 |
| Nov 24, 2025 | 25,300.00 | 25,300.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.20% | 2,414,829 |
| Nov 21, 2025 | 25,300.00 | 25,350.00 | 25,100.00 | 25,300.00 | 25,300.00 | - | 2,737,287 |
| Nov 20, 2025 | 25,350.00 | 25,350.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.20% | 648,203 |
| Nov 19, 2025 | 25,400.00 | 25,450.00 | 25,150.00 | 25,350.00 | 25,350.00 | -0.20% | 825,167 |
| Nov 18, 2025 | 25,300.00 | 25,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | 0.20% | 2,455,542 |
| Nov 17, 2025 | 25,250.00 | 25,400.00 | 25,250.00 | 25,350.00 | 25,350.00 | 0.40% | 815,376 |
| Nov 14, 2025 | 25,200.00 | 25,250.00 | 25,050.00 | 25,250.00 | 25,250.00 | - | 814,569 |
| Nov 13, 2025 | 25,250.00 | 25,250.00 | 25,050.00 | 25,250.00 | 25,250.00 | - | 2,058,630 |
| Nov 12, 2025 | 25,100.00 | 25,250.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.60% | 2,902,692 |
| Nov 11, 2025 | 25,100.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | - | 839,565 |
| Nov 10, 2025 | 25,200.00 | 25,200.00 | 24,950.00 | 25,100.00 | 25,100.00 | -0.40% | 731,010 |
| Nov 7, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.40% | 718,492 |
| Nov 6, 2025 | 25,450.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.59% | 589,011 |