Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam · Delayed Price · Currency is VND 22,700
-200 (-0.87%)
At close: Oct 13, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 1,105,238 |
| Oct 12, 2026 | 22,850.00 | 23,250.00 | 22,850.00 | 22,900.00 | 22,900.00 | 0.22% | 1,191,761 |
| Oct 9, 2026 | 22,750.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.22% | 1,126,036 |
| Oct 8, 2026 | 22,800.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | - | 1,094,103 |
| Oct 7, 2026 | 22,900.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.44% | 1,100,305 |
| Oct 6, 2026 | 22,500.00 | 23,100.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.78% | 1,283,932 |
| Oct 5, 2026 | 22,300.00 | 22,550.00 | 22,200.00 | 22,500.00 | 22,500.00 | 0.90% | 5,900,796 |
| Oct 2, 2026 | 22,600.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.33% | 9,661,379 |
| Oct 1, 2026 | 22,750.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.66% | 27,105,214 |
| Sep 30, 2026 | 23,000.00 | 23,050.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 1,082,962 |
| Sep 29, 2026 | 22,750.00 | 23,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.10% | 1,496,498 |
| Sep 28, 2026 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | - | 1,057,642 |
| Sep 25, 2026 | 22,600.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.66% | 13,741,887 |
| Sep 24, 2026 | 22,700.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,600.00 | -0.44% | 1,080,314 |
| Sep 23, 2026 | 22,600.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 9,792,912 |
| Sep 22, 2026 | 22,700.00 | 22,800.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.44% | 8,715,486 |
| Sep 21, 2026 | 23,200.00 | 23,200.00 | 22,700.00 | 22,700.00 | 22,700.00 | -2.16% | 17,404,964 |
| Sep 18, 2026 | 22,950.00 | 23,200.00 | 22,850.00 | 23,200.00 | 23,200.00 | 0.87% | 1,784,156 |
| Sep 17, 2026 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 6,067,587 |
| Sep 16, 2026 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 16,660,993 |
| Sep 15, 2026 | 22,900.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 1,084,082 |
| Sep 14, 2026 | 22,900.00 | 22,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | - | 1,126,832 |
| Sep 11, 2026 | 23,050.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.65% | 1,072,416 |
| Sep 10, 2026 | 23,000.00 | 23,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.22% | 19,957,538 |
| Sep 9, 2026 | 22,800.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.88% | 1,197,976 |
| Sep 8, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.87% | 20,600,396 |
| Sep 7, 2026 | 23,000.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 6,916,948 |
| Sep 4, 2026 | 22,850.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.66% | 2,147,753 |
| Sep 3, 2026 | 22,850.00 | 22,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | - | 1,082,519 |
| 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 |