Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam
· Delayed Price · Currency is VND 22,500
-500 (-2.17%)
At close: Mar 9, 2026
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,950.00 | 22,950.00 | 21,900.00 | 22,500.00 | 22,500.00 | -2.17% | 329,981 |
| Mar 6, 2026 | 23,500.00 | 23,750.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.56% | 730,221 |
| Mar 5, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.21% | 708,178 |
| Mar 4, 2026 | 24,100.00 | 24,100.00 | 23,600.00 | 23,900.00 | 23,900.00 | -0.83% | 579,815 |
| Mar 3, 2026 | 24,100.00 | 24,100.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 421,481 |
| Mar 2, 2026 | 24,000.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 503,444 |
| Feb 27, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.41% | 365,648 |
| Feb 26, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 1,304,716 |
| Feb 25, 2026 | 24,150.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.21% | 497,105 |
| Feb 24, 2026 | 24,100.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 636,936 |
| Feb 23, 2026 | 23,900.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.84% | 604,201 |
| Feb 13, 2026 | 23,650.00 | 23,900.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.06% | 472,423 |
| Feb 12, 2026 | 23,550.00 | 23,650.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.21% | 587,668 |
| Feb 11, 2026 | 23,600.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 2,179,108 |
| Feb 10, 2026 | 23,700.00 | 23,700.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.42% | 458,420 |
| Feb 9, 2026 | 23,800.00 | 23,800.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.42% | 430,530 |
| Feb 6, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 398,944 |
| Feb 5, 2026 | 23,900.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 393,661 |
| Feb 4, 2026 | 23,900.00 | 23,950.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 432,201 |
| Feb 3, 2026 | 23,900.00 | 24,000.00 | 23,750.00 | 23,900.00 | 23,900.00 | - | 580,627 |
| Feb 2, 2026 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 23,900.00 | - | 475,072 |
| Jan 30, 2026 | 24,000.00 | 24,050.00 | 23,050.00 | 23,900.00 | 23,900.00 | -0.42% | 722,105 |
| Jan 29, 2026 | 24,000.00 | 24,050.00 | 23,550.00 | 24,000.00 | 24,000.00 | - | 600,735 |
| Jan 28, 2026 | 24,050.00 | 24,100.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.21% | 1,747,040 |
| Jan 27, 2026 | 24,000.00 | 24,050.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 501,565 |
| Jan 26, 2026 | 24,050.00 | 24,050.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.21% | 368,434 |
| Jan 23, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,050.00 | 24,050.00 | 0.21% | 484,971 |
| Jan 22, 2026 | 24,000.00 | 24,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 801,471 |
| Jan 21, 2026 | 24,350.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 512,152 |
| Jan 20, 2026 | 24,300.00 | 24,400.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.21% | 533,369 |
| Jan 19, 2026 | 24,300.00 | 24,450.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 4,950,797 |
| Jan 16, 2026 | 24,250.00 | 24,350.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.21% | 504,737 |
| Jan 15, 2026 | 24,250.00 | 24,300.00 | 24,050.00 | 24,250.00 | 24,250.00 | - | 807,419 |
| Jan 14, 2026 | 24,000.00 | 24,350.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.04% | 830,312 |
| Jan 13, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.44% | 4,875,501 |
| Jan 12, 2026 | 24,400.00 | 24,450.00 | 24,300.00 | 24,350.00 | 24,350.00 | -0.20% | 569,252 |
| Jan 9, 2026 | 24,450.00 | 24,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.41% | 643,135 |
| Jan 8, 2026 | 24,450.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | - | 618,640 |
| Jan 7, 2026 | 24,450.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | - | 5,854,754 |
| Jan 6, 2026 | 24,800.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 782,175 |
| Jan 5, 2026 | 25,100.00 | 25,100.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.80% | 2,994,293 |
| Dec 31, 2025 | 24,500.00 | 25,150.00 | 24,450.00 | 25,100.00 | 25,100.00 | 2.45% | 1,173,235 |
| Dec 30, 2025 | 24,450.00 | 24,700.00 | 24,450.00 | 24,500.00 | 24,500.00 | 0.20% | 2,968,833 |
| Dec 29, 2025 | 24,200.00 | 24,450.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.03% | 872,917 |
| Dec 26, 2025 | 24,300.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | -0.41% | 3,566,467 |
| Dec 25, 2025 | 24,400.00 | 24,400.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.41% | 5,421,661 |
| Dec 24, 2025 | 24,300.00 | 24,400.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.41% | 3,003,498 |
| Dec 23, 2025 | 24,750.00 | 24,750.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.82% | 1,972,924 |
| Dec 22, 2025 | 24,750.00 | 24,750.00 | 24,400.00 | 24,750.00 | 24,750.00 | - | 1,685,465 |
| Dec 19, 2025 | 24,500.00 | 24,750.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.61% | 848,082 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,350.00 | 24,600.00 | 24,600.00 | - | 2,311,747 |
| Dec 17, 2025 | 24,500.00 | 24,600.00 | 24,250.00 | 24,600.00 | 24,600.00 | -0.20% | 1,524,100 |
| Dec 16, 2025 | 24,250.00 | 24,650.00 | 24,050.00 | 24,650.00 | 24,650.00 | 1.23% | 3,107,726 |
| Dec 15, 2025 | 24,400.00 | 24,400.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.20% | 600,909 |
| Dec 12, 2025 | 24,550.00 | 24,600.00 | 24,150.00 | 24,400.00 | 24,400.00 | -0.61% | 3,580,378 |
| Dec 11, 2025 | 24,400.00 | 24,650.00 | 24,350.00 | 24,550.00 | 24,550.00 | -0.81% | 1,845,947 |
| Dec 10, 2025 | 24,850.00 | 24,850.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.40% | 550,496 |
| Dec 9, 2025 | 25,000.00 | 25,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 525,108 |
| Dec 8, 2025 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.79% | 646,143 |
| Dec 5, 2025 | 25,000.00 | 25,200.00 | 24,750.00 | 25,200.00 | 25,200.00 | 0.80% | 2,391,413 |
| Dec 4, 2025 | 25,000.00 | 25,050.00 | 24,850.00 | 25,000.00 | 25,000.00 | - | 3,196,756 |
| Dec 3, 2025 | 24,900.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.40% | 2,006,333 |
| Dec 2, 2025 | 24,850.00 | 24,900.00 | 24,750.00 | 24,900.00 | 24,900.00 | - | 852,144 |
| Dec 1, 2025 | 25,000.00 | 25,000.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.40% | 1,623,539 |
| Nov 28, 2025 | 25,000.00 | 25,000.00 | 24,050.00 | 25,000.00 | 25,000.00 | -0.40% | 794,766 |
| Nov 27, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.59% | 2,519,986 |
| Nov 26, 2025 | 25,150.00 | 25,250.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.40% | 2,211,586 |
| Nov 25, 2025 | 25,250.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.40% | 2,408,618 |
| Nov 24, 2025 | 25,300.00 | 25,300.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.20% | 2,414,829 |
| Nov 21, 2025 | 25,300.00 | 25,350.00 | 25,100.00 | 25,300.00 | 25,300.00 | - | 2,737,287 |
| Nov 20, 2025 | 25,350.00 | 25,350.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.20% | 648,203 |
| Nov 19, 2025 | 25,400.00 | 25,450.00 | 25,150.00 | 25,350.00 | 25,350.00 | -0.20% | 825,167 |
| Nov 18, 2025 | 25,300.00 | 25,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | 0.20% | 2,455,542 |
| Nov 17, 2025 | 25,250.00 | 25,400.00 | 25,250.00 | 25,350.00 | 25,350.00 | 0.40% | 815,376 |
| Nov 14, 2025 | 25,200.00 | 25,250.00 | 25,050.00 | 25,250.00 | 25,250.00 | - | 814,569 |
| Nov 13, 2025 | 25,250.00 | 25,250.00 | 25,050.00 | 25,250.00 | 25,250.00 | - | 2,058,630 |
| Nov 12, 2025 | 25,100.00 | 25,250.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.60% | 2,902,692 |
| Nov 11, 2025 | 25,100.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | - | 839,565 |
| Nov 10, 2025 | 25,200.00 | 25,200.00 | 24,950.00 | 25,100.00 | 25,100.00 | -0.40% | 731,010 |
| Nov 7, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.40% | 718,492 |
| Nov 6, 2025 | 25,450.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.59% | 589,011 |
| Nov 5, 2025 | 25,400.00 | 25,550.00 | 25,100.00 | 25,450.00 | 25,450.00 | - | 875,315 |
| Nov 4, 2025 | 25,350.00 | 25,450.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.39% | 2,325,784 |
| Nov 3, 2025 | 25,350.00 | 25,400.00 | 25,150.00 | 25,350.00 | 25,350.00 | - | 1,667,659 |
| Oct 31, 2025 | 25,400.00 | 25,400.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.20% | 1,292,507 |
| Oct 30, 2025 | 25,400.00 | 25,450.00 | 25,150.00 | 25,400.00 | 25,400.00 | - | 826,222 |
| Oct 29, 2025 | 25,200.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.79% | 711,457 |
| Oct 28, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 796,613 |
| Oct 27, 2025 | 25,550.00 | 25,600.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.59% | 1,830,044 |
| Oct 24, 2025 | 25,550.00 | 25,550.00 | 25,100.00 | 25,550.00 | 25,550.00 | - | 1,539,912 |
| Oct 23, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.99% | 2,768,848 |
| Oct 22, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1.00% | 5,550,033 |
| Oct 21, 2025 | 25,000.00 | 25,100.00 | 24,000.00 | 25,050.00 | 25,050.00 | 0.20% | 2,903,651 |
| Oct 20, 2025 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 4,930,475 |
| Oct 17, 2025 | 25,500.00 | 25,550.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.39% | 1,294,225 |
| Oct 16, 2025 | 26,000.00 | 26,050.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.92% | 797,927 |
| Oct 15, 2025 | 26,700.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | -2.62% | 1,116,587 |
| Oct 14, 2025 | 26,900.00 | 26,950.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.74% | 989,296 |
| Oct 13, 2025 | 26,950.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.56% | 808,704 |
| Oct 10, 2025 | 25,050.00 | 26,750.00 | 25,050.00 | 26,750.00 | 26,750.00 | 7.00% | 2,011,127 |