Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 21,150
-450 (-2.08%)
At close: May 22, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 21,509.43 | 21,509.43 | 21,226.42 | 21,415.09 | 21,415.09 | -0.44% | 733,490 |
| Mar 30, 2026 | 21,509.43 | 21,509.43 | 21,132.08 | 21,509.43 | 21,509.43 | - | 828,432 |
| Mar 27, 2026 | 20,471.70 | 21,509.43 | 20,235.85 | 21,509.43 | 21,509.43 | 5.07% | 6,403,776 |
| Mar 26, 2026 | 20,424.53 | 20,471.70 | 20,235.85 | 20,471.70 | 20,471.70 | 0.23% | 5,417,966 |
| Mar 25, 2026 | 19,858.49 | 20,424.53 | 19,764.15 | 20,424.53 | 20,424.53 | 2.85% | 2,488,754 |
| Mar 24, 2026 | 19,811.32 | 19,858.49 | 19,575.47 | 19,858.49 | 19,858.49 | 0.24% | 1,155,407 |
| Mar 23, 2026 | 19,433.96 | 19,811.32 | 19,150.94 | 19,811.32 | 19,811.32 | 1.94% | 2,424,625 |
| Mar 20, 2026 | 19,811.32 | 19,952.83 | 19,339.62 | 19,433.96 | 19,433.96 | -2.83% | 1,332,866 |
| Mar 19, 2026 | 20,707.55 | 20,707.55 | 20,000.00 | 20,000.00 | 20,000.00 | -3.64% | 1,297,516 |
| Mar 18, 2026 | 20,943.40 | 20,990.57 | 20,754.72 | 20,754.72 | 20,754.72 | -1.57% | 485,657 |
| Mar 17, 2026 | 21,037.74 | 21,084.91 | 20,896.23 | 21,084.91 | 21,084.91 | 0.22% | 1,435,402 |
| Mar 16, 2026 | 21,226.42 | 21,226.42 | 20,990.57 | 21,037.74 | 21,037.74 | -0.89% | 1,034,837 |
| Mar 13, 2026 | 21,556.60 | 21,556.60 | 21,132.08 | 21,226.42 | 21,226.42 | -1.53% | 509,973 |
| Mar 12, 2026 | 21,650.94 | 21,650.94 | 21,367.93 | 21,556.60 | 21,556.60 | -0.65% | 425,263 |
| Mar 11, 2026 | 21,273.59 | 21,698.11 | 21,132.08 | 21,698.11 | 21,698.11 | 2.00% | 749,110 |