Thanh Thanh Cong - Bien Hoa JSC (HOSE:SBT)
Vietnam
· Delayed Price · Currency is VND 25,200
+200 (0.80%)
At close: Dec 5, 2025
HOSE:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 24,400.00 | 25,000.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.46% | 1,259,626 |
| Oct 8, 2025 | 24,150.00 | 24,400.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.04% | 1,177,413 |
| Oct 7, 2025 | 24,100.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 782,056 |
| Oct 6, 2025 | 24,000.00 | 24,100.00 | 23,950.00 | 24,100.00 | 24,100.00 | 0.42% | 908,145 |
| Oct 3, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 812,561 |
| Oct 2, 2025 | 24,100.00 | 24,100.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.41% | 744,176 |
| Oct 1, 2025 | 24,100.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 869,075 |
| Sep 30, 2025 | 24,100.00 | 24,100.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 978,557 |
| Sep 29, 2025 | 24,100.00 | 24,100.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 920,776 |
| Sep 26, 2025 | 24,100.00 | 24,150.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 950,507 |
| Sep 25, 2025 | 24,050.00 | 24,100.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.21% | 932,082 |
| Sep 24, 2025 | 24,000.00 | 24,050.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.21% | 994,725 |
| Sep 23, 2025 | 23,950.00 | 24,250.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.21% | 768,991 |
| Sep 22, 2025 | 23,950.00 | 24,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | - | 645,018 |
| Sep 19, 2025 | 24,100.00 | 24,100.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.21% | 1,272,035 |
| Sep 18, 2025 | 24,100.00 | 24,150.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 635,390 |
| Sep 17, 2025 | 24,150.00 | 24,150.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.21% | 951,537 |
| Sep 16, 2025 | 24,150.00 | 24,200.00 | 23,950.00 | 24,150.00 | 24,150.00 | - | 909,462 |
| Sep 15, 2025 | 24,150.00 | 24,150.00 | 23,950.00 | 24,150.00 | 24,150.00 | - | 941,284 |
| Sep 12, 2025 | 24,150.00 | 24,200.00 | 23,850.00 | 24,150.00 | 24,150.00 | - | 976,590 |
| Sep 11, 2025 | 24,200.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 891,961 |
| Sep 10, 2025 | 24,200.00 | 24,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | -0.21% | 1,096,777 |
| Sep 9, 2025 | 24,250.00 | 24,300.00 | 24,100.00 | 24,250.00 | 24,250.00 | - | 1,314,272 |
| Sep 8, 2025 | 24,400.00 | 24,400.00 | 24,150.00 | 24,250.00 | 24,250.00 | -1.02% | 1,393,241 |
| Sep 5, 2025 | 24,550.00 | 24,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 1,032,042 |
| Sep 4, 2025 | 24,550.00 | 24,600.00 | 24,400.00 | 24,550.00 | 24,550.00 | - | 1,146,867 |
| Sep 3, 2025 | 24,450.00 | 24,550.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.20% | 1,053,405 |
| Aug 29, 2025 | 24,100.00 | 24,500.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.08% | 2,117,696 |
| Aug 28, 2025 | 24,600.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 10,306,510 |
| Aug 27, 2025 | 24,600.00 | 24,700.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 1,360,088 |
| Aug 26, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.41% | 9,448,082 |
| Aug 25, 2025 | 24,700.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.20% | 1,010,424 |
| Aug 22, 2025 | 24,750.00 | 24,750.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.21% | 1,408,460 |
| Aug 21, 2025 | 24,750.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | - | 1,138,330 |
| Aug 20, 2025 | 24,900.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | -0.60% | 1,093,587 |
| Aug 19, 2025 | 24,850.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,900.00 | 0.20% | 1,835,882 |
| Aug 18, 2025 | 24,950.00 | 24,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.40% | 1,160,866 |
| Aug 15, 2025 | 24,950.00 | 25,000.00 | 24,650.00 | 24,950.00 | 24,950.00 | - | 1,384,290 |
| Aug 14, 2025 | 24,900.00 | 25,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 0.20% | 1,119,462 |
| Aug 13, 2025 | 24,950.00 | 25,000.00 | 24,450.00 | 24,900.00 | 24,900.00 | -0.40% | 1,640,753 |
| Aug 12, 2025 | 25,000.00 | 25,000.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 1,154,500 |
| Aug 11, 2025 | 24,950.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.20% | 1,259,587 |
| Aug 8, 2025 | 24,350.00 | 25,050.00 | 24,300.00 | 24,950.00 | 24,950.00 | 2.46% | 1,576,092 |
| Aug 7, 2025 | 24,150.00 | 24,350.00 | 24,000.00 | 24,350.00 | 24,350.00 | 0.83% | 3,058,992 |
| Aug 6, 2025 | 24,200.00 | 24,350.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 1,333,005 |
| Aug 5, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.83% | 2,537,241 |
| Aug 4, 2025 | 23,650.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.27% | 1,350,196 |
| Aug 1, 2025 | 24,050.00 | 24,200.00 | 23,000.00 | 23,700.00 | 23,700.00 | -2.07% | 2,373,259 |
| Jul 31, 2025 | 24,800.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -2.42% | 3,263,639 |
| Jul 30, 2025 | 24,500.00 | 24,800.00 | 24,150.00 | 24,800.00 | 24,800.00 | 1.22% | 1,622,142 |
| Jul 29, 2025 | 25,000.00 | 25,250.00 | 24,250.00 | 24,500.00 | 24,500.00 | -1.80% | 2,696,427 |
| Jul 28, 2025 | 23,450.00 | 24,950.00 | 23,450.00 | 24,950.00 | 24,950.00 | 6.62% | 3,290,068 |
| Jul 25, 2025 | 23,050.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.52% | 2,480,472 |
| Jul 24, 2025 | 22,550.00 | 23,100.00 | 22,550.00 | 23,050.00 | 23,050.00 | 2.44% | 2,286,646 |
| Jul 23, 2025 | 21,850.00 | 22,500.00 | 21,850.00 | 22,500.00 | 22,500.00 | 3.21% | 2,294,482 |
| Jul 22, 2025 | 21,700.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 1,216,384 |
| Jul 21, 2025 | 21,700.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 1,331,252 |
| Jul 18, 2025 | 20,400.00 | 21,750.00 | 20,400.00 | 21,700.00 | 21,700.00 | 6.63% | 1,983,092 |
| Jul 17, 2025 | 20,250.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.49% | 1,725,208 |