Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 8,000.00
+20.00 (0.25%)
At close: Dec 5, 2025
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 8,200.00 | 7,650.00 | 8,000.00 | 8,000.00 | 0.25% | 1,900 |
| Dec 4, 2025 | 7,950.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.87% | 2,034 |
| Dec 2, 2025 | 7,510.00 | 8,050.00 | 7,510.00 | 8,050.00 | 8,050.00 | - | 400 |
| Dec 1, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 100 |
| Nov 27, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 8,200.00 | 8,200.00 | - | 21,453 |
| Nov 26, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | -1.20% | 8,701 |
| Nov 25, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 101 |
| Nov 24, 2025 | 7,820.00 | 8,300.00 | 7,820.00 | 8,300.00 | 8,300.00 | 6.41% | 16,501 |
| Nov 21, 2025 | 7,800.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.89% | 1,100 |
| Nov 20, 2025 | 7,850.00 | 7,950.00 | 7,410.00 | 7,950.00 | 7,950.00 | 0.63% | 1,001 |
| Nov 19, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.88% | 600 |
| Nov 18, 2025 | 7,820.00 | 7,970.00 | 7,700.00 | 7,970.00 | 7,970.00 | -0.38% | 11,433 |
| Nov 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 4,500 |
| Nov 14, 2025 | 8,220.00 | 8,220.00 | 7,510.00 | 8,000.00 | 8,000.00 | - | 2,200 |
| Nov 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 3,559 |
| Nov 11, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 104 |
| Nov 10, 2025 | 8,300.00 | 8,300.00 | 7,670.00 | 8,200.00 | 8,200.00 | - | 2,200 |
| Nov 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 100 |
| Nov 6, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.61% | 1,641 |
| Nov 5, 2025 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 702 |
| Nov 3, 2025 | 7,720.00 | 8,300.00 | 7,720.00 | 8,150.00 | 8,150.00 | -0.37% | 1,100 |
| Oct 31, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,180.00 | 8,180.00 | 2.25% | 505 |
| Oct 30, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 700 |
| Oct 29, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 4,000 |
| Oct 27, 2025 | 8,300.00 | 8,300.00 | 7,630.00 | 8,200.00 | 8,200.00 | 1.23% | 511 |
| Oct 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 4,101 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.38% | 200 |
| Oct 21, 2025 | 8,300.00 | 8,300.00 | 8,280.00 | 8,280.00 | 8,280.00 | 6.43% | 723 |
| Oct 20, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -5.70% | 6,609 |
| Oct 17, 2025 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | -0.60% | 1,604 |
| Oct 15, 2025 | 8,500.00 | 8,500.00 | 7,800.00 | 8,300.00 | 8,300.00 | 3.62% | 1,200 |
| Oct 14, 2025 | 8,050.00 | 8,100.00 | 7,700.00 | 8,010.00 | 8,010.00 | -2.91% | 4,600 |
| Oct 10, 2025 | 8,500.00 | 8,500.00 | 8,060.00 | 8,250.00 | 8,250.00 | 2.48% | 2,002 |
| Oct 9, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.01% | 900 |
| Oct 8, 2025 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | -2.35% | 405 |
| Oct 7, 2025 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.66% | 201 |
| Oct 6, 2025 | 8,060.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,200.00 | -3.30% | 6,526 |
| Oct 3, 2025 | 8,490.00 | 8,500.00 | 8,010.00 | 8,480.00 | 8,480.00 | -0.82% | 1,701 |
| Oct 2, 2025 | 8,030.00 | 8,550.00 | 8,030.00 | 8,550.00 | 8,550.00 | 0.83% | 400 |
| Oct 1, 2025 | 8,000.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,480.00 | -0.12% | 2,684 |
| Sep 30, 2025 | 8,020.00 | 8,490.00 | 8,020.00 | 8,490.00 | 8,490.00 | -0.59% | 401 |
| Sep 29, 2025 | 8,050.00 | 8,540.00 | 8,050.00 | 8,540.00 | 8,540.00 | -0.12% | 1,610 |
| Sep 23, 2025 | 8,140.00 | 8,550.00 | 8,140.00 | 8,550.00 | 8,550.00 | 4.91% | 5,408 |
| Sep 22, 2025 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.49% | 5,300 |
| Sep 19, 2025 | 8,060.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.12% | 2,381 |
| Sep 18, 2025 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 4,313 |
| Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 2,395 |
| Sep 16, 2025 | 8,100.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | -0.36% | 9,688 |
| Sep 15, 2025 | 8,050.00 | 8,330.00 | 8,000.00 | 8,330.00 | 8,330.00 | -2.57% | 14,795 |
| Sep 12, 2025 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 6.08% | 1,391 |