Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 6,230.00
-80.00 (-1.27%)
At close: Aug 28, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,880.00 | 6,270.00 | 5,870.00 | 6,230.00 | 6,230.00 | -1.27% | 1,510 |
| Aug 27, 2026 | 6,200.00 | 6,310.00 | 6,200.00 | 6,310.00 | 6,310.00 | 1.77% | 600 |
| Aug 26, 2026 | 6,320.00 | 6,320.00 | 5,820.00 | 6,200.00 | 6,200.00 | -0.80% | 2,506 |
| Aug 25, 2026 | 6,150.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,250.00 | 2.29% | 310 |
| Aug 24, 2026 | 5,750.00 | 6,110.00 | 5,750.00 | 6,110.00 | 6,110.00 | -0.33% | 804 |
| Aug 21, 2026 | 5,890.00 | 6,140.00 | 5,890.00 | 6,130.00 | 6,130.00 | -3.16% | 2,010 |
| Aug 20, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 2.43% | 101 |
| Aug 18, 2026 | 5,930.00 | 6,180.00 | 5,930.00 | 6,180.00 | 6,180.00 | -2.98% | 5,163 |
| Aug 13, 2026 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.16% | 139 |
| Aug 12, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 3.57% | 320 |
| Aug 11, 2026 | 6,080.00 | 6,440.00 | 6,080.00 | 6,160.00 | 6,160.00 | 1.32% | 9,396 |
| Aug 10, 2026 | 5,700.00 | 6,080.00 | 5,700.00 | 6,080.00 | 6,080.00 | -0.33% | 666 |
| Aug 6, 2026 | 6,350.00 | 6,350.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.16% | 230 |
| Aug 5, 2026 | 6,150.00 | 6,150.00 | 5,700.00 | 6,110.00 | 6,110.00 | 0.16% | 855 |
| Aug 4, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.16% | 735 |
| Aug 3, 2026 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.82% | 116 |
| Jul 31, 2026 | 5,810.00 | 6,080.00 | 5,800.00 | 6,080.00 | 6,080.00 | -0.33% | 1,700 |
| Jul 30, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 201 |
| Jul 29, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.69% | 401 |
| Jul 28, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 5.77% | 130 |
| Jul 27, 2026 | 5,580.00 | 5,890.00 | 5,580.00 | 5,890.00 | 5,890.00 | -1.83% | 240 |
| Jul 24, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 2.21% | 820 |
| Jul 23, 2026 | 6,000.00 | 6,000.00 | 5,490.00 | 5,870.00 | 5,870.00 | -0.51% | 1,322 |
| Jul 22, 2026 | 6,280.00 | 6,280.00 | 5,850.00 | 5,900.00 | 5,900.00 | -6.20% | 8,420 |
| Jul 21, 2026 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 3.11% | 100 |
| Jul 20, 2026 | 6,560.00 | 6,560.00 | 5,760.00 | 6,100.00 | 6,100.00 | -0.65% | 2,100 |
| Jul 17, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | -6.97% | 1,710 |
| Jul 14, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.13% | 110 |
| Jul 13, 2026 | 6,280.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 1,031 |
| Jul 9, 2026 | 6,200.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | -4.55% | 3,737 |
| Jul 8, 2026 | 6,250.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | 5.10% | 513 |
| Jul 7, 2026 | 6,400.00 | 6,400.00 | 5,900.00 | 6,280.00 | 6,280.00 | -0.32% | 6,820 |
| Jul 6, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.41% | 1,048 |
| Jul 3, 2026 | 6,030.00 | 6,390.00 | 5,960.00 | 6,390.00 | 6,390.00 | -0.16% | 21,267 |
| Jul 1, 2026 | 6,200.00 | 6,440.00 | 6,000.00 | 6,400.00 | 6,400.00 | 2.56% | 850 |
| Jun 30, 2026 | 6,250.00 | 6,250.00 | 6,240.00 | 6,240.00 | 6,240.00 | -0.95% | 1,103 |
| Jun 29, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.79% | 304 |
| Jun 25, 2026 | 6,440.00 | 6,440.00 | 5,980.00 | 6,350.00 | 6,350.00 | - | 3,800 |
| Jun 24, 2026 | 6,000.00 | 6,390.00 | 5,980.00 | 6,350.00 | 6,350.00 | -1.24% | 6,570 |
| Jun 23, 2026 | 6,030.00 | 6,430.00 | 6,030.00 | 6,430.00 | 6,430.00 | 0.47% | 370 |
| Jun 22, 2026 | 6,440.00 | 6,440.00 | 5,990.00 | 6,400.00 | 6,400.00 | -0.62% | 6,760 |
| Jun 19, 2026 | 6,300.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 2.22% | 500 |
| Jun 18, 2026 | 6,380.00 | 6,380.00 | 6,010.00 | 6,300.00 | 6,300.00 | -1.56% | 1,416 |
| Jun 17, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | -0.47% | 923 |
| Jun 16, 2026 | 6,030.00 | 6,430.00 | 5,990.00 | 6,430.00 | 6,430.00 | -0.16% | 4,277 |
| Jun 15, 2026 | 6,260.00 | 6,440.00 | 6,020.00 | 6,440.00 | 6,440.00 | -0.16% | 4,209 |
| Jun 11, 2026 | 6,200.00 | 6,480.00 | 6,200.00 | 6,450.00 | 6,450.00 | -1.68% | 519 |
| Jun 9, 2026 | 6,600.00 | 6,700.00 | 6,560.00 | 6,560.00 | 6,560.00 | -0.46% | 519 |
| Jun 8, 2026 | 6,680.00 | 6,680.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.45% | 317 |
| Jun 5, 2026 | 6,690.00 | 6,690.00 | 6,620.00 | 6,620.00 | 6,620.00 | 1.85% | 3,110 |