Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 22,850
+100 (0.44%)
At close: Aug 28, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,750.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.44% | 1,063,226 |
| Aug 27, 2026 | 22,900.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.66% | 1,081,229 |
| Aug 26, 2026 | 23,550.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | -2.76% | 1,234,141 |
| Aug 25, 2026 | 24,150.00 | 24,150.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.48% | 1,365,861 |
| Aug 24, 2026 | 23,800.00 | 24,150.00 | 23,750.00 | 24,150.00 | 24,150.00 | 1.47% | 1,291,965 |
| Aug 21, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | - | 1,625,767 |
| Aug 20, 2026 | 23,800.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | - | 1,569,285 |
| Aug 19, 2026 | 23,700.00 | 23,800.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.42% | 1,041,832 |
| Aug 18, 2026 | 23,350.00 | 23,800.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1.50% | 1,239,218 |
| Aug 17, 2026 | 23,300.00 | 23,400.00 | 22,850.00 | 23,350.00 | 23,350.00 | 0.21% | 1,125,624 |
| Aug 14, 2026 | 23,000.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 3,258,834 |
| Aug 13, 2026 | 21,600.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 6.48% | 1,528,380 |
| Aug 12, 2026 | 21,300.00 | 21,600.00 | 20,900.00 | 21,600.00 | 21,600.00 | 1.41% | 11,339,470 |
| Aug 11, 2026 | 21,250.00 | 21,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.24% | 467,315 |
| Aug 10, 2026 | 21,000.00 | 21,250.00 | 20,800.00 | 21,250.00 | 21,250.00 | 1.19% | 1,251,916 |
| Aug 7, 2026 | 20,950.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 4,262,147 |
| Aug 6, 2026 | 20,650.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.45% | 497,547 |
| Aug 5, 2026 | 21,300.00 | 21,400.00 | 20,650.00 | 20,650.00 | 20,650.00 | -3.05% | 1,072,192 |
| Aug 4, 2026 | 21,300.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 2,040,044 |
| Aug 3, 2026 | 21,250.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.24% | 644,399 |
| Jul 31, 2026 | 21,300.00 | 21,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.23% | 1,246,914 |
| Jul 30, 2026 | 20,700.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,300.00 | 2.90% | 819,214 |
| Jul 29, 2026 | 20,700.00 | 20,700.00 | 20,550.00 | 20,700.00 | 20,700.00 | - | 573,993 |
| Jul 28, 2026 | 20,650.00 | 20,700.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 1,978,840 |
| Jul 27, 2026 | 20,750.00 | 20,750.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.24% | 568,666 |
| Jul 24, 2026 | 20,750.00 | 20,750.00 | 20,500.00 | 20,750.00 | 20,750.00 | - | 459,483 |
| Jul 23, 2026 | 20,800.00 | 20,850.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.48% | 688,603 |
| Jul 22, 2026 | 20,850.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 408,278 |
| Jul 21, 2026 | 20,850.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 861,850 |
| Jul 20, 2026 | 20,750.00 | 20,850.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.24% | 201,200 |
| Jul 17, 2026 | 21,050.00 | 21,150.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.71% | 694,597 |
| Jul 16, 2026 | 21,000.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | 0.24% | 803,190 |
| Jul 15, 2026 | 20,900.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 1,174,575 |
| Jul 14, 2026 | 21,250.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.65% | 628,184 |
| Jul 13, 2026 | 21,300.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.23% | 1,307,064 |
| Jul 10, 2026 | 21,250.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.24% | 6,352,830 |
| Jul 9, 2026 | 21,250.00 | 21,250.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 546,927 |
| Jul 8, 2026 | 21,200.00 | 21,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | 0.24% | 552,802 |
| Jul 7, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 550,665 |
| Jul 6, 2026 | 21,250.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | - | 516,126 |
| Jul 3, 2026 | 20,850.00 | 21,250.00 | 20,800.00 | 21,250.00 | 21,250.00 | 1.92% | 568,597 |
| Jul 2, 2026 | 21,250.00 | 21,300.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 1,907,858 |
| Jul 1, 2026 | 21,250.00 | 21,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 519,800 |
| Jun 30, 2026 | 21,300.00 | 21,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.23% | 5,678,576 |
| Jun 29, 2026 | 21,300.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 4,450,625 |
| Jun 26, 2026 | 21,200.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.47% | 1,141,328 |
| Jun 25, 2026 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 409,148 |
| Jun 24, 2026 | 21,100.00 | 21,450.00 | 21,100.00 | 21,450.00 | 21,450.00 | - | 459,167 |
| Jun 23, 2026 | 21,600.00 | 21,600.00 | 20,650.00 | 21,450.00 | 21,450.00 | -0.69% | 1,756,698 |
| Jun 22, 2026 | 21,550.00 | 21,600.00 | 21,150.00 | 21,600.00 | 21,600.00 | 0.23% | 1,342,206 |