Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 8,960.00
+480.00 (5.66%)
At close: Aug 29, 2025
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 5.66% | 130 |
| Aug 27, 2025 | 8,450.00 | 8,490.00 | 8,100.00 | 8,480.00 | 8,480.00 | 0.36% | 3,613 |
| Aug 26, 2025 | 8,500.00 | 8,500.00 | 8,010.00 | 8,450.00 | 8,450.00 | 0.60% | 773 |
| Aug 25, 2025 | 8,400.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.60% | 4,239 |
| Aug 22, 2025 | 8,350.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 1.83% | 6,881 |
| Aug 21, 2025 | 8,220.00 | 8,220.00 | 7,900.00 | 8,200.00 | 8,200.00 | -0.24% | 5,041 |
| Aug 20, 2025 | 8,200.00 | 8,220.00 | 8,140.00 | 8,220.00 | 8,220.00 | -1.56% | 7,384 |
| Aug 19, 2025 | 8,150.00 | 8,350.00 | 8,140.00 | 8,350.00 | 8,350.00 | 1.21% | 6,051 |
| Aug 18, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.96% | 1,005 |
| Aug 15, 2025 | 8,700.00 | 8,700.00 | 8,110.00 | 8,330.00 | 8,330.00 | 0.36% | 10,315 |
| Aug 14, 2025 | 8,690.00 | 8,690.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 9,101 |
| Aug 13, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.69% | 1,953 |
| Aug 12, 2025 | 8,690.00 | 8,690.00 | 8,250.00 | 8,260.00 | 8,260.00 | 0.12% | 13,440 |
| Aug 11, 2025 | 8,710.00 | 8,710.00 | 8,200.00 | 8,250.00 | 8,250.00 | -3.06% | 4,552 |
| Aug 8, 2025 | 8,130.00 | 8,510.00 | 8,130.00 | 8,510.00 | 8,510.00 | -0.12% | 1,210 |
| Aug 7, 2025 | 8,530.00 | 8,530.00 | 8,480.00 | 8,520.00 | 8,520.00 | -0.12% | 8,635 |
| Aug 6, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | -6.98% | 16,211 |
| Aug 4, 2025 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 6.75% | 130 |
| Aug 1, 2025 | 8,390.00 | 8,900.00 | 8,370.00 | 8,590.00 | 8,590.00 | -4.45% | 8,612 |
| Jul 31, 2025 | 9,040.00 | 9,040.00 | 8,400.00 | 8,990.00 | 8,990.00 | 1.47% | 505 |
| Jul 30, 2025 | 8,890.00 | 8,890.00 | 8,370.00 | 8,860.00 | 8,860.00 | -1.56% | 1,296 |
| Jul 29, 2025 | 8,780.00 | 9,000.00 | 8,780.00 | 9,000.00 | 9,000.00 | 2.51% | 498 |
| Jul 28, 2025 | 8,250.00 | 8,780.00 | 8,250.00 | 8,780.00 | 8,780.00 | 0.92% | 1,702 |
| Jul 25, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 10,968 |
| Jul 24, 2025 | 8,700.00 | 8,750.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 7,802 |
| Jul 23, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | 4.22% | 1,969 |
| Jul 22, 2025 | 8,300.00 | 8,790.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.61% | 15,228 |
| Jul 21, 2025 | 8,730.00 | 8,730.00 | 8,250.00 | 8,250.00 | 8,250.00 | -5.61% | 7,500 |
| Jul 18, 2025 | 8,740.00 | 8,750.00 | 8,210.00 | 8,740.00 | 8,740.00 | -0.11% | 22,084 |
| Jul 17, 2025 | 8,610.00 | 8,800.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.63% | 8,696 |
| Jul 16, 2025 | 8,210.00 | 8,610.00 | 8,210.00 | 8,610.00 | 8,610.00 | -0.12% | 1,794 |
| Jul 15, 2025 | 8,500.00 | 8,620.00 | 8,500.00 | 8,620.00 | 8,620.00 | -0.92% | 1,997 |
| Jul 14, 2025 | 8,390.00 | 8,890.00 | 8,390.00 | 8,700.00 | 8,700.00 | 3.69% | 19,069 |
| Jul 11, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.29% | 2,200 |
| Jul 10, 2025 | 8,240.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 2,008 |
| Jul 9, 2025 | 8,700.00 | 8,780.00 | 8,200.00 | 8,600.00 | 8,600.00 | -2.05% | 4,375 |
| Jul 8, 2025 | 8,470.00 | 8,780.00 | 8,470.00 | 8,780.00 | 8,780.00 | -0.23% | 3,609 |
| Jul 7, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 335 |
| Jul 4, 2025 | 8,360.00 | 8,980.00 | 8,360.00 | 8,800.00 | 8,800.00 | -2.00% | 48,022 |
| Jul 2, 2025 | 8,380.00 | 8,980.00 | 8,380.00 | 8,980.00 | 8,980.00 | -0.11% | 1,022 |
| Jul 1, 2025 | 8,570.00 | 8,990.00 | 8,570.00 | 8,990.00 | 8,990.00 | 4.78% | 480 |
| Jun 30, 2025 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.12% | 2,000 |
| Jun 27, 2025 | 8,420.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.12% | 3,402 |
| Jun 24, 2025 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 8,600.00 | 4.37% | 1,100 |
| Jun 23, 2025 | 8,250.00 | 8,270.00 | 8,240.00 | 8,240.00 | 8,240.00 | -6.89% | 11,004 |
| Jun 20, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | - | 1,000 |
| Jun 19, 2025 | 8,210.00 | 8,900.00 | 8,210.00 | 8,850.00 | 8,850.00 | 0.91% | 4,179 |
| Jun 18, 2025 | 8,840.00 | 8,840.00 | 8,500.00 | 8,770.00 | 8,770.00 | -0.79% | 540 |
| Jun 17, 2025 | 8,890.00 | 8,890.00 | 8,260.00 | 8,840.00 | 8,840.00 | - | 500 |
| Jun 16, 2025 | 8,260.00 | 8,840.00 | 8,250.00 | 8,840.00 | 8,840.00 | -0.34% | 2,601 |