Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 23,000
+1,400 (6.48%)
At close: Aug 13, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 21,300.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 1.17% | 668,589 |
| Jun 18, 2026 | 21,500.00 | 21,700.00 | 21,100.00 | 21,300.00 | 21,300.00 | -2.07% | 743,027 |
| Jun 17, 2026 | 21,750.00 | 21,900.00 | 21,450.00 | 21,750.00 | 21,750.00 | - | 6,462,844 |
| Jun 16, 2026 | 21,750.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | - | 576,463 |
| Jun 15, 2026 | 21,550.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.93% | 3,055,626 |
| 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 |