Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 6,450.00
-110.00 (-1.68%)
At close: Jun 11, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | -1.52% | 1,100 |
| Jun 3, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 500 |
| Jun 2, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Jun 1, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 121 |
| May 29, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.31% | 201 |
| May 28, 2026 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.15% | 100 |
| May 27, 2026 | 6,700.00 | 6,700.00 | 6,440.00 | 6,490.00 | 6,490.00 | 0.78% | 1,602 |
| May 26, 2026 | 6,160.00 | 6,440.00 | 6,040.00 | 6,440.00 | 6,440.00 | -0.77% | 25,852 |
| May 25, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | - | 145 |
| May 22, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 3.02% | 2,702 |
| May 21, 2026 | 6,330.00 | 6,330.00 | 6,300.00 | 6,300.00 | 6,300.00 | -6.53% | 3,500 |
| May 20, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 2.28% | 143 |
| May 19, 2026 | 6,500.00 | 6,590.00 | 6,450.00 | 6,590.00 | 6,590.00 | -3.80% | 5,650 |
| May 18, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.58% | 200 |
| May 15, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2.84% | 101 |
| May 14, 2026 | 6,420.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | -2.19% | 3,400 |
| May 11, 2026 | 6,890.00 | 6,890.00 | 6,510.00 | 6,850.00 | 6,850.00 | 5.22% | 10,850 |
| May 8, 2026 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | -6.87% | 9,445 |
| May 5, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2.04% | 100 |
| May 4, 2026 | 6,700.00 | 6,890.00 | 6,700.00 | 6,850.00 | 6,850.00 | -0.72% | 831 |
| Apr 29, 2026 | 6,550.00 | 6,900.00 | 6,550.00 | 6,900.00 | 6,900.00 | -1.29% | 300 |
| Apr 24, 2026 | 6,990.00 | 6,990.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4.33% | 10,133 |
| Apr 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.32% | 1,220 |
| Apr 22, 2026 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.73% | 176 |
| Apr 21, 2026 | 7,140.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.58% | 205 |
| Apr 20, 2026 | 6,530.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,840.00 | -2.29% | 7,912 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 102 |
| Apr 16, 2026 | 6,600.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,900.00 | - | 645 |
| Apr 15, 2026 | 6,530.00 | 6,900.00 | 6,530.00 | 6,900.00 | 6,900.00 | -1.29% | 742 |
| Apr 14, 2026 | 7,000.00 | 7,150.00 | 6,350.00 | 6,990.00 | 6,990.00 | 2.95% | 920 |
| Apr 13, 2026 | 6,450.00 | 6,790.00 | 6,410.00 | 6,790.00 | 6,790.00 | -1.45% | 4,262 |
| Apr 10, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,890.00 | 6,890.00 | 4.55% | 1,606 |
| Apr 9, 2026 | 6,310.00 | 6,590.00 | 6,310.00 | 6,590.00 | 6,590.00 | -0.15% | 800 |
| Apr 8, 2026 | 6,500.00 | 6,710.00 | 6,280.00 | 6,600.00 | 6,600.00 | 0.61% | 9,777 |
| Apr 7, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,560.00 | 6,560.00 | -6.29% | 2,207 |
| Apr 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.10% | 202 |
| Apr 3, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 2,600 |
| Apr 2, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | -4.67% | 3,030 |
| Apr 1, 2026 | 7,380.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | 3.45% | 901 |
| Mar 31, 2026 | 7,440.00 | 7,440.00 | 7,240.00 | 7,250.00 | 7,250.00 | 0.83% | 2,400 |
| Mar 30, 2026 | 7,290.00 | 7,290.00 | 6,630.00 | 7,190.00 | 7,190.00 | 3.01% | 552 |
| Mar 27, 2026 | 6,660.00 | 7,000.00 | 6,650.00 | 6,980.00 | 6,980.00 | -2.24% | 11,750 |
| Mar 26, 2026 | 7,000.00 | 7,140.00 | 6,980.00 | 7,140.00 | 7,140.00 | -4.80% | 4,144 |
| Mar 24, 2026 | 6,810.00 | 7,500.00 | 6,760.00 | 7,500.00 | 7,500.00 | 3.31% | 45,345 |
| Mar 23, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.92% | 10,350 |
| Mar 19, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 297 |