Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 21,250
+400 (1.92%)
At close: Jul 3, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |