Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 24,250
0.00 (0.00%)
At close: Sep 9, 2025
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 25,000.00 | 25,000.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 1,154,500 |
| Aug 11, 2025 | 24,950.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.20% | 1,259,587 |
| Aug 8, 2025 | 24,350.00 | 25,050.00 | 24,300.00 | 24,950.00 | 24,950.00 | 2.46% | 1,576,092 |
| Aug 7, 2025 | 24,150.00 | 24,350.00 | 24,000.00 | 24,350.00 | 24,350.00 | 0.83% | 3,058,992 |
| Aug 6, 2025 | 24,200.00 | 24,350.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 1,333,005 |
| Aug 5, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.83% | 2,537,241 |
| Aug 4, 2025 | 23,650.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.27% | 1,350,196 |
| Aug 1, 2025 | 24,050.00 | 24,200.00 | 23,000.00 | 23,700.00 | 23,700.00 | -2.07% | 2,373,259 |
| Jul 31, 2025 | 24,800.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -2.42% | 3,263,639 |
| Jul 30, 2025 | 24,500.00 | 24,800.00 | 24,150.00 | 24,800.00 | 24,800.00 | 1.22% | 1,622,142 |
| Jul 29, 2025 | 25,000.00 | 25,250.00 | 24,250.00 | 24,500.00 | 24,500.00 | -1.80% | 2,696,427 |
| Jul 28, 2025 | 23,450.00 | 24,950.00 | 23,450.00 | 24,950.00 | 24,950.00 | 6.62% | 3,290,068 |
| Jul 25, 2025 | 23,050.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.52% | 2,480,472 |
| Jul 24, 2025 | 22,550.00 | 23,100.00 | 22,550.00 | 23,050.00 | 23,050.00 | 2.44% | 2,286,646 |
| Jul 23, 2025 | 21,850.00 | 22,500.00 | 21,850.00 | 22,500.00 | 22,500.00 | 3.21% | 2,294,482 |
| Jul 22, 2025 | 21,700.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 1,216,384 |
| Jul 21, 2025 | 21,700.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 1,331,252 |
| Jul 18, 2025 | 20,400.00 | 21,750.00 | 20,400.00 | 21,700.00 | 21,700.00 | 6.63% | 1,983,092 |
| Jul 17, 2025 | 20,250.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.49% | 1,725,208 |
| Jul 16, 2025 | 20,200.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.25% | 1,172,539 |
| Jul 15, 2025 | 20,150.00 | 20,200.00 | 19,950.00 | 20,200.00 | 20,200.00 | 0.25% | 2,791,591 |
| Jul 14, 2025 | 20,100.00 | 20,200.00 | 19,950.00 | 20,150.00 | 20,150.00 | 0.25% | 1,154,168 |
| Jul 11, 2025 | 20,050.00 | 20,150.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.25% | 1,502,336 |
| Jul 10, 2025 | 19,800.00 | 20,050.00 | 19,700.00 | 20,050.00 | 20,050.00 | 0.25% | 1,411,068 |
| Jul 9, 2025 | 19,850.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.01% | 1,596,827 |
| Jul 8, 2025 | 19,800.00 | 19,850.00 | 19,600.00 | 19,800.00 | 19,800.00 | - | 1,187,702 |
| Jul 7, 2025 | 19,750.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 0.25% | 1,237,457 |
| Jul 4, 2025 | 19,800.00 | 19,850.00 | 19,600.00 | 19,750.00 | 19,750.00 | - | 1,141,478 |
| Jul 3, 2025 | 19,800.00 | 19,900.00 | 19,700.00 | 19,750.00 | 19,750.00 | -0.25% | 1,066,267 |
| Jul 2, 2025 | 19,650.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 0.51% | 1,128,468 |
| Jul 1, 2025 | 19,750.00 | 19,850.00 | 19,550.00 | 19,700.00 | 19,700.00 | -0.25% | 1,161,354 |
| Jun 30, 2025 | 19,350.00 | 19,750.00 | 19,200.00 | 19,750.00 | 19,750.00 | 1.80% | 2,018,737 |
| Jun 27, 2025 | 19,100.00 | 19,400.00 | 18,900.00 | 19,400.00 | 19,400.00 | 1.31% | 2,066,225 |