Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 7,800.00
+300.00 (4.00%)
At close: Mar 19, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 297 |
| Mar 18, 2026 | 7,450.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | -4.82% | 29,918 |
| Mar 17, 2026 | 7,600.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | 3.68% | 3,975 |
| Mar 16, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,600.00 | -3.68% | 734 |
| Mar 13, 2026 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 2.20% | 400 |
| Mar 12, 2026 | 7,370.00 | 7,790.00 | 7,350.00 | 7,720.00 | 7,720.00 | -2.28% | 11,533 |
| Mar 11, 2026 | 7,090.00 | 7,900.00 | 7,090.00 | 7,900.00 | 7,900.00 | 3.95% | 207 |
| Mar 10, 2026 | 8,000.00 | 8,000.00 | 7,220.00 | 7,600.00 | 7,600.00 | -2.06% | 3,351 |
| Mar 9, 2026 | 7,500.00 | 7,760.00 | 7,270.00 | 7,760.00 | 7,760.00 | -0.51% | 640 |
| Mar 6, 2026 | 7,600.00 | 7,840.00 | 7,400.00 | 7,800.00 | 7,800.00 | -0.51% | 2,507 |
| Mar 5, 2026 | 7,560.00 | 7,840.00 | 7,370.00 | 7,840.00 | 7,840.00 | -0.76% | 40,791 |
| Mar 4, 2026 | 7,570.00 | 7,900.00 | 7,570.00 | 7,900.00 | 7,900.00 | -1.25% | 1,540 |
| Mar 3, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 100 |
| Mar 2, 2026 | 7,630.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | -1.25% | 9,920 |
| Feb 27, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 200 |
| Feb 26, 2026 | 8,000.00 | 8,200.00 | 7,680.00 | 8,000.00 | 8,000.00 | - | 4,221 |
| Feb 25, 2026 | 7,720.00 | 8,000.00 | 7,640.00 | 8,000.00 | 8,000.00 | -1.11% | 1,720 |
| Feb 24, 2026 | 7,710.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | -1.94% | 9,001 |
| Feb 23, 2026 | 7,740.00 | 8,250.00 | 7,740.00 | 8,250.00 | 8,250.00 | -0.60% | 601 |
| Feb 12, 2026 | 8,000.00 | 8,500.00 | 7,620.00 | 8,300.00 | 8,300.00 | 3.75% | 710 |
| Feb 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.52% | 100 |
| Feb 10, 2026 | 7,620.00 | 7,880.00 | 7,620.00 | 7,880.00 | 7,880.00 | - | 1,520 |
| Feb 6, 2026 | 7,400.00 | 7,880.00 | 7,400.00 | 7,880.00 | 7,880.00 | - | 1,348 |
| Feb 5, 2026 | 8,000.00 | 8,000.00 | 7,510.00 | 7,880.00 | 7,880.00 | - | 320 |
| Feb 4, 2026 | 7,650.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | -1.38% | 11,600 |
| Feb 3, 2026 | 7,550.00 | 7,990.00 | 7,550.00 | 7,990.00 | 7,990.00 | - | 1,303 |
| Feb 2, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 821 |
| Jan 30, 2026 | 7,650.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | -2.44% | 1,875 |
| Jan 27, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 300 |
| Jan 26, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,000 |
| Jan 23, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 300 |
| Jan 21, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 205 |
| Jan 20, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.63% | 2,100 |
| Jan 19, 2026 | 7,500.00 | 7,990.00 | 7,500.00 | 7,950.00 | 7,950.00 | -0.63% | 5,600 |
| Jan 15, 2026 | 7,850.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1.27% | 400 |
| Jan 14, 2026 | 7,460.00 | 7,900.00 | 7,460.00 | 7,900.00 | 7,900.00 | - | 618 |
| Jan 13, 2026 | 7,750.00 | 8,010.00 | 7,400.00 | 7,900.00 | 7,900.00 | 5.33% | 504 |
| Jan 12, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 3,100 |
| Jan 9, 2026 | 7,950.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 292 |
| Jan 8, 2026 | 7,450.00 | 7,900.00 | 7,430.00 | 7,900.00 | 7,900.00 | -1.00% | 7,100 |
| Jan 7, 2026 | 7,750.00 | 7,980.00 | 7,750.00 | 7,980.00 | 7,980.00 | -0.25% | 300 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.83% | 100 |
| Jan 5, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | 3,610 |
| Dec 31, 2025 | 7,350.00 | 8,000.00 | 7,350.00 | 7,780.00 | 7,780.00 | - | 4,144 |
| Dec 30, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 420 |
| Dec 29, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 2.36% | 607 |
| Dec 25, 2025 | 7,700.00 | 7,800.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.01% | 4,600 |
| Dec 24, 2025 | 7,714.29 | 7,714.29 | 7,619.05 | 7,619.05 | 7,619.05 | -0.62% | 2,755 |
| Dec 23, 2025 | 7,619.05 | 7,666.67 | 7,619.05 | 7,666.67 | 7,666.67 | -1.83% | 287 |
| Dec 22, 2025 | 7,809.52 | 7,809.52 | 7,476.19 | 7,809.52 | 7,809.52 | - | 1,890 |