Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam
· Delayed Price · Currency is VND 11,900
-450 (-3.64%)
At close: Mar 9, 2026
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,300.00 | 12,350.00 | 11,700.00 | 11,900.00 | 11,900.00 | -3.64% | 21,157 |
| Mar 6, 2026 | 12,350.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.80% | 65,989 |
| Mar 5, 2026 | 12,450.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.40% | 26,500 |
| Mar 4, 2026 | 12,450.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 17,400 |
| Mar 3, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 39,300 |
| Mar 2, 2026 | 12,700.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 49,756 |
| Feb 27, 2026 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.39% | 51,001 |
| Feb 26, 2026 | 12,850.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.77% | 53,803 |
| Feb 25, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | 0.39% | 63,201 |
| Feb 24, 2026 | 12,850.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | -0.39% | 62,259 |
| Feb 23, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | - | 89,210 |
| Feb 13, 2026 | 12,700.00 | 12,950.00 | 12,200.00 | 12,950.00 | 12,950.00 | 1.97% | 44,200 |
| Feb 12, 2026 | 12,550.00 | 12,700.00 | 12,250.00 | 12,700.00 | 12,700.00 | 1.60% | 65,308 |
| Feb 11, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 70,000 |
| Feb 10, 2026 | 12,850.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.39% | 64,500 |
| Feb 9, 2026 | 12,950.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | -0.77% | 57,165 |
| Feb 6, 2026 | 12,800.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,950.00 | 1.17% | 51,900 |
| Feb 5, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 96,648 |
| Feb 4, 2026 | 13,050.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | - | 75,650 |
| Feb 3, 2026 | 12,800.00 | 12,950.00 | 12,500.00 | 12,950.00 | 12,950.00 | - | 122,031 |
| Feb 2, 2026 | 13,200.00 | 13,350.00 | 12,750.00 | 12,950.00 | 12,950.00 | -2.63% | 151,162 |
| Jan 30, 2026 | 13,200.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | -1.48% | 156,200 |
| Jan 29, 2026 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 55,506 |
| Jan 28, 2026 | 14,250.00 | 14,250.00 | 13,500.00 | 13,500.00 | 13,500.00 | -5.92% | 99,232 |
| Jan 27, 2026 | 14,350.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | -0.35% | 67,412 |
| Jan 26, 2026 | 14,600.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | -2.37% | 112,603 |
| Jan 23, 2026 | 15,100.00 | 15,100.00 | 14,750.00 | 14,750.00 | 14,750.00 | -2.32% | 104,253 |
| Jan 22, 2026 | 15,500.00 | 15,500.00 | 14,950.00 | 15,100.00 | 15,100.00 | -2.27% | 95,704 |
| Jan 21, 2026 | 14,550.00 | 15,450.00 | 14,450.00 | 15,450.00 | 15,450.00 | 6.92% | 416,145 |
| Jan 20, 2026 | 14,350.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.05% | 115,252 |
| Jan 19, 2026 | 14,250.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.35% | 170,907 |
| Jan 16, 2026 | 13,900.00 | 14,350.00 | 13,850.00 | 14,250.00 | 14,250.00 | 1.79% | 160,205 |
| Jan 15, 2026 | 14,350.00 | 14,550.00 | 13,850.00 | 14,000.00 | 14,000.00 | -3.78% | 165,897 |
| Jan 14, 2026 | 14,500.00 | 14,700.00 | 13,900.00 | 14,550.00 | 14,550.00 | - | 184,212 |
| Jan 13, 2026 | 14,400.00 | 14,550.00 | 13,900.00 | 14,550.00 | 14,550.00 | 0.69% | 180,042 |
| Jan 12, 2026 | 14,500.00 | 14,550.00 | 14,000.00 | 14,450.00 | 14,450.00 | 0.70% | 111,254 |
| Jan 9, 2026 | 14,300.00 | 14,450.00 | 14,000.00 | 14,350.00 | 14,350.00 | -0.35% | 127,245 |
| Jan 8, 2026 | 14,550.00 | 14,550.00 | 14,200.00 | 14,400.00 | 14,400.00 | -0.69% | 143,311 |
| Jan 7, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.69% | 372,100 |
| Jan 6, 2026 | 15,000.00 | 15,000.00 | 14,550.00 | 14,750.00 | 14,750.00 | -1.67% | 258,100 |
| Jan 5, 2026 | 15,000.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.33% | 189,620 |
| Dec 31, 2025 | 15,250.00 | 15,250.00 | 14,900.00 | 15,050.00 | 15,050.00 | -0.99% | 212,766 |
| Dec 30, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 0.66% | 271,800 |
| Dec 29, 2025 | 15,200.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.66% | 250,700 |
| Dec 26, 2025 | 15,150.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | - | 306,943 |
| Dec 25, 2025 | 15,300.00 | 15,350.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.33% | 388,300 |
| Dec 24, 2025 | 14,950.00 | 15,300.00 | 14,750.00 | 15,250.00 | 15,250.00 | 1.67% | 406,507 |
| Dec 23, 2025 | 15,100.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.33% | 675,050 |
| Dec 22, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 305,406 |
| Dec 19, 2025 | 15,250.00 | 15,300.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.96% | 347,543 |
| Dec 18, 2025 | 15,150.00 | 15,400.00 | 14,950.00 | 15,300.00 | 15,300.00 | 0.99% | 398,112 |
| Dec 17, 2025 | 15,100.00 | 15,400.00 | 15,050.00 | 15,150.00 | 15,150.00 | - | 416,506 |
| Dec 16, 2025 | 15,200.00 | 15,350.00 | 14,950.00 | 15,150.00 | 15,150.00 | -0.33% | 495,937 |
| Dec 15, 2025 | 15,450.00 | 15,550.00 | 15,050.00 | 15,200.00 | 15,200.00 | -2.56% | 340,700 |
| Dec 12, 2025 | 15,700.00 | 15,850.00 | 15,350.00 | 15,600.00 | 15,600.00 | - | 370,272 |
| Dec 11, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 588,703 |
| Dec 10, 2025 | 15,400.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 437,503 |
| Dec 9, 2025 | 15,000.00 | 15,600.00 | 14,950.00 | 15,500.00 | 15,500.00 | 2.65% | 545,135 |
| Dec 8, 2025 | 15,150.00 | 15,250.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.66% | 408,630 |
| Dec 5, 2025 | 15,050.00 | 15,250.00 | 14,850.00 | 15,200.00 | 15,200.00 | - | 469,000 |
| Dec 4, 2025 | 14,850.00 | 15,350.00 | 14,600.00 | 15,200.00 | 15,200.00 | 2.01% | 619,500 |
| Dec 3, 2025 | 14,950.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,900.00 | -1.00% | 455,620 |
| Dec 2, 2025 | 14,950.00 | 15,200.00 | 14,650.00 | 15,050.00 | 15,050.00 | 1.01% | 544,260 |
| Dec 1, 2025 | 14,650.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1.36% | 477,539 |
| Nov 28, 2025 | 14,650.00 | 14,750.00 | 14,550.00 | 14,700.00 | 14,700.00 | - | 444,123 |
| Nov 27, 2025 | 15,100.00 | 15,150.00 | 14,300.00 | 14,700.00 | 14,700.00 | -2.00% | 517,437 |
| Nov 26, 2025 | 15,250.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | -0.99% | 585,401 |
| Nov 25, 2025 | 14,600.00 | 15,500.00 | 14,550.00 | 15,150.00 | 15,150.00 | 3.06% | 969,133 |
| Nov 24, 2025 | 14,900.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 253,705 |
| Nov 21, 2025 | 14,450.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 0.68% | 257,515 |
| Nov 20, 2025 | 14,350.00 | 14,900.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.04% | 339,385 |
| Nov 19, 2025 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,450.00 | -1.37% | 231,076 |
| Nov 18, 2025 | 14,700.00 | 14,800.00 | 14,400.00 | 14,650.00 | 14,650.00 | -0.68% | 262,857 |
| Nov 17, 2025 | 14,800.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.67% | 298,633 |
| Nov 14, 2025 | 14,100.00 | 14,950.00 | 13,950.00 | 14,850.00 | 14,850.00 | 4.58% | 506,546 |
| Nov 13, 2025 | 14,400.00 | 14,450.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.73% | 466,761 |
| Nov 12, 2025 | 14,450.00 | 14,500.00 | 13,850.00 | 14,450.00 | 14,450.00 | 0.35% | 603,394 |
| Nov 11, 2025 | 14,350.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.41% | 486,450 |
| Nov 10, 2025 | 13,350.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | 6.77% | 856,002 |
| Nov 7, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,300.00 | 13,300.00 | - | 143,701 |
| Nov 6, 2025 | 13,350.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 203,169 |
| Nov 5, 2025 | 13,150.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 0.38% | 438,901 |
| Nov 4, 2025 | 13,450.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | -1.12% | 375,049 |
| Nov 3, 2025 | 13,300.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | - | 215,430 |
| Oct 31, 2025 | 13,450.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.37% | 242,352 |
| Oct 30, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.75% | 250,504 |
| Oct 29, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 154,021 |
| Oct 28, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,350.00 | 13,350.00 | -0.37% | 200,760 |
| Oct 27, 2025 | 12,950.00 | 13,450.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3.47% | 309,311 |
| Oct 24, 2025 | 12,550.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 3.19% | 247,303 |
| Oct 23, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | - | 138,100 |
| Oct 22, 2025 | 12,350.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.21% | 177,608 |
| Oct 21, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 2.06% | 246,822 |
| Oct 20, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.82% | 185,583 |
| Oct 17, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | - | 381,701 |
| Oct 16, 2025 | 12,200.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.41% | 316,120 |
| Oct 15, 2025 | 12,350.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.21% | 322,900 |
| Oct 14, 2025 | 12,400.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 118,700 |
| Oct 13, 2025 | 12,400.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.40% | 133,207 |
| Oct 10, 2025 | 12,500.00 | 12,600.00 | 12,150.00 | 12,500.00 | 12,500.00 | - | 331,200 |