Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 21,550
-350 (-1.60%)
At close: Jun 12, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21,900.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.60% | 593,986 |
| Jun 11, 2026 | 21,150.00 | 21,900.00 | 20,900.00 | 21,900.00 | 21,900.00 | 3.30% | 948,575 |
| Jun 10, 2026 | 20,500.00 | 21,200.00 | 20,350.00 | 21,200.00 | 21,200.00 | 3.41% | 13,535,300 |
| Jun 9, 2026 | 20,150.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.99% | 3,043,223 |
| Jun 8, 2026 | 20,250.00 | 20,300.00 | 20,050.00 | 20,300.00 | 20,300.00 | - | 492,766 |
| Jun 5, 2026 | 20,200.00 | 20,300.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.50% | 502,997 |
| Jun 4, 2026 | 20,200.00 | 20,200.00 | 19,800.00 | 20,200.00 | 20,200.00 | - | 1,702,576 |
| Jun 3, 2026 | 20,050.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 0.50% | 2,728,805 |
| Jun 2, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 472,268 |
| Jun 1, 2026 | 20,350.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.25% | 3,206,100 |
| May 29, 2026 | 20,750.00 | 20,750.00 | 19,700.00 | 20,350.00 | 20,350.00 | -1.93% | 1,426,580 |
| May 28, 2026 | 20,950.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.95% | 2,548,617 |
| May 27, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.24% | 15,546,901 |
| May 26, 2026 | 20,950.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.24% | 541,186 |
| May 25, 2026 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.95% | 2,220,428 |
| May 22, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 510,788 |
| May 21, 2026 | 21,800.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.92% | 5,483,214 |
| May 20, 2026 | 21,300.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 2.35% | 17,007,580 |
| May 19, 2026 | 20,550.00 | 21,450.00 | 20,550.00 | 21,300.00 | 21,300.00 | 3.65% | 8,793,401 |
| May 18, 2026 | 20,200.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 1.73% | 592,844 |
| May 15, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 490,655 |
| May 14, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 458,322 |
| May 13, 2026 | 20,200.00 | 20,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | - | 374,530 |
| May 12, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 8,805,046 |
| May 11, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 524,384 |
| May 8, 2026 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 2,058,092 |
| May 7, 2026 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 442,525 |
| May 6, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 3,545,870 |
| May 5, 2026 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 1,427,119 |
| May 4, 2026 | 20,350.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.25% | 425,767 |
| Apr 29, 2026 | 20,500.00 | 20,500.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.73% | 447,010 |
| Apr 28, 2026 | 20,500.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 462,441 |
| Apr 24, 2026 | 20,450.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 447,108 |
| Apr 23, 2026 | 20,500.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 7,007,681 |
| Apr 22, 2026 | 20,550.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.24% | 7,424,183 |
| Apr 21, 2026 | 20,550.00 | 20,600.00 | 20,050.00 | 20,550.00 | 20,550.00 | -0.24% | 4,233,483 |
| Apr 20, 2026 | 20,650.00 | 20,650.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.24% | 2,707,838 |
| Apr 17, 2026 | 20,650.00 | 20,650.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.05% | 1,045,157 |
| Apr 16, 2026 | 20,660.38 | 20,660.38 | 20,424.53 | 20,660.38 | 20,660.38 | - | 1,809,442 |
| Apr 15, 2026 | 20,660.38 | 20,660.38 | 20,424.53 | 20,660.38 | 20,660.38 | - | 439,726 |
| Apr 14, 2026 | 20,613.21 | 20,660.38 | 20,424.53 | 20,660.38 | 20,660.38 | 0.23% | 3,857,193 |
| Apr 13, 2026 | 20,613.21 | 20,613.21 | 20,424.53 | 20,613.21 | 20,613.21 | - | 1,373,326 |
| Apr 10, 2026 | 20,566.04 | 20,613.21 | 20,424.53 | 20,613.21 | 20,613.21 | 0.23% | 443,547 |
| Apr 9, 2026 | 20,660.38 | 20,707.55 | 20,471.70 | 20,566.04 | 20,566.04 | -0.68% | 1,378,854 |
| Apr 8, 2026 | 20,613.21 | 20,707.55 | 20,471.70 | 20,707.55 | 20,707.55 | 0.46% | 4,550,315 |
| Apr 7, 2026 | 20,518.87 | 20,613.21 | 20,424.53 | 20,613.21 | 20,613.21 | 0.23% | 2,377,414 |
| Apr 6, 2026 | 20,660.38 | 20,660.38 | 20,377.36 | 20,566.04 | 20,566.04 | -0.46% | 477,232 |
| Apr 3, 2026 | 20,754.72 | 20,943.40 | 20,518.87 | 20,660.38 | 20,660.38 | -0.45% | 360,657 |
| Apr 2, 2026 | 21,037.74 | 21,037.74 | 20,754.72 | 20,754.72 | 20,754.72 | -1.35% | 1,220,190 |
| Apr 1, 2026 | 21,415.09 | 21,462.26 | 21,037.74 | 21,037.74 | 21,037.74 | -1.76% | 714,595 |