Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 21,850
0.00 (0.00%)
At close: Apr 13, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 21,850.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 3,638,862 |
| Apr 13, 2026 | 21,850.00 | 21,850.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 1,295,591 |
| Apr 10, 2026 | 21,800.00 | 21,850.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 418,441 |
| Apr 9, 2026 | 21,900.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.68% | 1,300,806 |
| Apr 8, 2026 | 21,850.00 | 21,950.00 | 21,700.00 | 21,950.00 | 21,950.00 | 0.46% | 4,292,750 |
| Apr 7, 2026 | 21,750.00 | 21,850.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 2,242,844 |
| Apr 6, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.46% | 450,219 |
| Apr 3, 2026 | 22,000.00 | 22,200.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.45% | 340,243 |
| Apr 2, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 1,151,123 |
| Apr 1, 2026 | 22,700.00 | 22,750.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.76% | 674,147 |
| Mar 31, 2026 | 22,800.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 691,972 |
| Mar 30, 2026 | 22,800.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | - | 781,540 |
| Mar 27, 2026 | 21,700.00 | 22,800.00 | 21,450.00 | 22,800.00 | 22,800.00 | 5.07% | 6,041,299 |
| Mar 26, 2026 | 21,650.00 | 21,700.00 | 21,450.00 | 21,700.00 | 21,700.00 | 0.23% | 5,111,289 |
| Mar 25, 2026 | 21,050.00 | 21,650.00 | 20,950.00 | 21,650.00 | 21,650.00 | 2.85% | 2,347,882 |
| Mar 24, 2026 | 21,000.00 | 21,050.00 | 20,750.00 | 21,050.00 | 21,050.00 | 0.24% | 1,090,007 |
| Mar 23, 2026 | 20,600.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.94% | 2,287,383 |
| 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 |