Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam
· Delayed Price · Currency is VND 7,980.00
-70.00 (-0.87%)
At close: Dec 4, 2025
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 8,200.00 | 7,650.00 | 8,000.00 | 8,000.00 | 0.25% | 1,900 |
| Dec 4, 2025 | 7,950.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.87% | 2,034 |
| Dec 2, 2025 | 7,510.00 | 8,050.00 | 7,510.00 | 8,050.00 | 8,050.00 | - | 400 |
| Dec 1, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 100 |
| Nov 27, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 8,200.00 | 8,200.00 | - | 21,453 |
| Nov 26, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | -1.20% | 8,701 |
| Nov 25, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 101 |
| Nov 24, 2025 | 7,820.00 | 8,300.00 | 7,820.00 | 8,300.00 | 8,300.00 | 6.41% | 16,501 |
| Nov 21, 2025 | 7,800.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.89% | 1,100 |
| Nov 20, 2025 | 7,850.00 | 7,950.00 | 7,410.00 | 7,950.00 | 7,950.00 | 0.63% | 1,001 |
| Nov 19, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.88% | 600 |
| Nov 18, 2025 | 7,820.00 | 7,970.00 | 7,700.00 | 7,970.00 | 7,970.00 | -0.38% | 11,433 |
| Nov 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 4,500 |
| Nov 14, 2025 | 8,220.00 | 8,220.00 | 7,510.00 | 8,000.00 | 8,000.00 | - | 2,200 |
| Nov 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 3,559 |
| Nov 11, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 104 |
| Nov 10, 2025 | 8,300.00 | 8,300.00 | 7,670.00 | 8,200.00 | 8,200.00 | - | 2,200 |
| Nov 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 100 |
| Nov 6, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.61% | 1,641 |
| Nov 5, 2025 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 702 |
| Nov 3, 2025 | 7,720.00 | 8,300.00 | 7,720.00 | 8,150.00 | 8,150.00 | -0.37% | 1,100 |
| Oct 31, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,180.00 | 8,180.00 | 2.25% | 505 |
| Oct 30, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 700 |
| Oct 29, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 4,000 |
| Oct 27, 2025 | 8,300.00 | 8,300.00 | 7,630.00 | 8,200.00 | 8,200.00 | 1.23% | 511 |
| Oct 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 4,101 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.38% | 200 |
| Oct 21, 2025 | 8,300.00 | 8,300.00 | 8,280.00 | 8,280.00 | 8,280.00 | 6.43% | 723 |
| Oct 20, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -5.70% | 6,609 |
| Oct 17, 2025 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | -0.60% | 1,604 |
| Oct 15, 2025 | 8,500.00 | 8,500.00 | 7,800.00 | 8,300.00 | 8,300.00 | 3.62% | 1,200 |
| Oct 14, 2025 | 8,050.00 | 8,100.00 | 7,700.00 | 8,010.00 | 8,010.00 | -2.91% | 4,600 |
| Oct 10, 2025 | 8,500.00 | 8,500.00 | 8,060.00 | 8,250.00 | 8,250.00 | 2.48% | 2,002 |
| Oct 9, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.01% | 900 |
| Oct 8, 2025 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | -2.35% | 405 |
| Oct 7, 2025 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.66% | 201 |
| Oct 6, 2025 | 8,060.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,200.00 | -3.30% | 6,526 |
| Oct 3, 2025 | 8,490.00 | 8,500.00 | 8,010.00 | 8,480.00 | 8,480.00 | -0.82% | 1,701 |
| Oct 2, 2025 | 8,030.00 | 8,550.00 | 8,030.00 | 8,550.00 | 8,550.00 | 0.83% | 400 |
| Oct 1, 2025 | 8,000.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,480.00 | -0.12% | 2,684 |
| Sep 30, 2025 | 8,020.00 | 8,490.00 | 8,020.00 | 8,490.00 | 8,490.00 | -0.59% | 401 |
| Sep 29, 2025 | 8,050.00 | 8,540.00 | 8,050.00 | 8,540.00 | 8,540.00 | -0.12% | 1,610 |
| Sep 23, 2025 | 8,140.00 | 8,550.00 | 8,140.00 | 8,550.00 | 8,550.00 | 4.91% | 5,408 |
| Sep 22, 2025 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.49% | 5,300 |
| Sep 19, 2025 | 8,060.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.12% | 2,381 |
| Sep 18, 2025 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 4,313 |
| Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 2,395 |
| Sep 16, 2025 | 8,100.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | -0.36% | 9,688 |
| Sep 15, 2025 | 8,050.00 | 8,330.00 | 8,000.00 | 8,330.00 | 8,330.00 | -2.57% | 14,795 |
| Sep 12, 2025 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 6.08% | 1,391 |
| Sep 11, 2025 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | -5.73% | 620 |
| Sep 10, 2025 | 8,130.00 | 8,550.00 | 8,000.00 | 8,550.00 | 8,550.00 | -0.47% | 24,795 |
| Sep 9, 2025 | 8,150.00 | 8,590.00 | 8,120.00 | 8,590.00 | 8,590.00 | -0.69% | 4,710 |
| Sep 5, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1.76% | 130 |
| Sep 4, 2025 | 8,400.00 | 8,870.00 | 8,250.00 | 8,500.00 | 8,500.00 | -4.17% | 11,656 |
| Sep 3, 2025 | 8,900.00 | 8,900.00 | 8,340.00 | 8,870.00 | 8,870.00 | -1.00% | 504 |
| Aug 29, 2025 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 5.66% | 130 |
| Aug 27, 2025 | 8,450.00 | 8,490.00 | 8,100.00 | 8,480.00 | 8,480.00 | 0.36% | 3,613 |
| Aug 26, 2025 | 8,500.00 | 8,500.00 | 8,010.00 | 8,450.00 | 8,450.00 | 0.60% | 773 |
| Aug 25, 2025 | 8,400.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.60% | 4,239 |
| Aug 22, 2025 | 8,350.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 1.83% | 6,881 |
| Aug 21, 2025 | 8,220.00 | 8,220.00 | 7,900.00 | 8,200.00 | 8,200.00 | -0.24% | 5,041 |
| Aug 20, 2025 | 8,200.00 | 8,220.00 | 8,140.00 | 8,220.00 | 8,220.00 | -1.56% | 7,384 |
| Aug 19, 2025 | 8,150.00 | 8,350.00 | 8,140.00 | 8,350.00 | 8,350.00 | 1.21% | 6,051 |
| Aug 18, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.96% | 1,005 |
| Aug 15, 2025 | 8,700.00 | 8,700.00 | 8,110.00 | 8,330.00 | 8,330.00 | 0.36% | 10,315 |
| Aug 14, 2025 | 8,690.00 | 8,690.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 9,101 |
| Aug 13, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.69% | 1,953 |
| Aug 12, 2025 | 8,690.00 | 8,690.00 | 8,250.00 | 8,260.00 | 8,260.00 | 0.12% | 13,440 |
| Aug 11, 2025 | 8,710.00 | 8,710.00 | 8,200.00 | 8,250.00 | 8,250.00 | -3.06% | 4,552 |
| Aug 8, 2025 | 8,130.00 | 8,510.00 | 8,130.00 | 8,510.00 | 8,510.00 | -0.12% | 1,210 |
| Aug 7, 2025 | 8,530.00 | 8,530.00 | 8,480.00 | 8,520.00 | 8,520.00 | -0.12% | 8,635 |
| Aug 6, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | -6.98% | 16,211 |
| Aug 4, 2025 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 6.75% | 130 |
| Aug 1, 2025 | 8,390.00 | 8,900.00 | 8,370.00 | 8,590.00 | 8,590.00 | -4.45% | 8,612 |
| Jul 31, 2025 | 9,040.00 | 9,040.00 | 8,400.00 | 8,990.00 | 8,990.00 | 1.47% | 505 |
| Jul 30, 2025 | 8,890.00 | 8,890.00 | 8,370.00 | 8,860.00 | 8,860.00 | -1.56% | 1,296 |
| Jul 29, 2025 | 8,780.00 | 9,000.00 | 8,780.00 | 9,000.00 | 9,000.00 | 2.51% | 498 |
| Jul 28, 2025 | 8,250.00 | 8,780.00 | 8,250.00 | 8,780.00 | 8,780.00 | 0.92% | 1,702 |
| Jul 25, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 10,968 |
| Jul 24, 2025 | 8,700.00 | 8,750.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 7,802 |
| Jul 23, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | 4.22% | 1,969 |
| Jul 22, 2025 | 8,300.00 | 8,790.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.61% | 15,228 |
| Jul 21, 2025 | 8,730.00 | 8,730.00 | 8,250.00 | 8,250.00 | 8,250.00 | -5.61% | 7,500 |
| Jul 18, 2025 | 8,740.00 | 8,750.00 | 8,210.00 | 8,740.00 | 8,740.00 | -0.11% | 22,084 |
| Jul 17, 2025 | 8,610.00 | 8,800.00 | 8,610.00 | 8,750.00 | 8,750.00 | 1.63% | 8,696 |
| Jul 16, 2025 | 8,210.00 | 8,610.00 | 8,210.00 | 8,610.00 | 8,610.00 | -0.12% | 1,794 |
| Jul 15, 2025 | 8,500.00 | 8,620.00 | 8,500.00 | 8,620.00 | 8,620.00 | -0.92% | 1,997 |
| Jul 14, 2025 | 8,390.00 | 8,890.00 | 8,390.00 | 8,700.00 | 8,700.00 | 3.69% | 19,069 |
| Jul 11, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.29% | 2,200 |
| Jul 10, 2025 | 8,240.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 2,008 |
| Jul 9, 2025 | 8,700.00 | 8,780.00 | 8,200.00 | 8,600.00 | 8,600.00 | -2.05% | 4,375 |
| Jul 8, 2025 | 8,470.00 | 8,780.00 | 8,470.00 | 8,780.00 | 8,780.00 | -0.23% | 3,609 |
| Jul 7, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 335 |
| Jul 4, 2025 | 8,360.00 | 8,980.00 | 8,360.00 | 8,800.00 | 8,800.00 | -2.00% | 48,022 |
| Jul 2, 2025 | 8,380.00 | 8,980.00 | 8,380.00 | 8,980.00 | 8,980.00 | -0.11% | 1,022 |
| Jul 1, 2025 | 8,570.00 | 8,990.00 | 8,570.00 | 8,990.00 | 8,990.00 | 4.78% | 480 |
| Jun 30, 2025 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.12% | 2,000 |
| Jun 27, 2025 | 8,420.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.12% | 3,402 |
| Jun 24, 2025 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 8,600.00 | 4.37% | 1,100 |