Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam
· Delayed Price · Currency is VND 7,800.00
-40.00 (-0.51%)
At close: Mar 6, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,600.00 | 7,840.00 | 7,400.00 | 7,800.00 | 7,800.00 | -0.51% | 2,507 |
| Mar 5, 2026 | 7,560.00 | 7,840.00 | 7,370.00 | 7,840.00 | 7,840.00 | -0.76% | 40,791 |
| Mar 4, 2026 | 7,570.00 | 7,900.00 | 7,570.00 | 7,900.00 | 7,900.00 | -1.25% | 1,540 |
| Mar 3, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 100 |
| Mar 2, 2026 | 7,630.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | -1.25% | 9,920 |
| Feb 27, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 200 |
| Feb 26, 2026 | 8,000.00 | 8,200.00 | 7,680.00 | 8,000.00 | 8,000.00 | - | 4,221 |
| Feb 25, 2026 | 7,720.00 | 8,000.00 | 7,640.00 | 8,000.00 | 8,000.00 | -1.11% | 1,720 |
| Feb 24, 2026 | 7,710.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | -1.94% | 9,001 |
| Feb 23, 2026 | 7,740.00 | 8,250.00 | 7,740.00 | 8,250.00 | 8,250.00 | -0.60% | 601 |
| Feb 12, 2026 | 8,000.00 | 8,500.00 | 7,620.00 | 8,300.00 | 8,300.00 | 3.75% | 710 |
| Feb 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.52% | 100 |
| Feb 10, 2026 | 7,620.00 | 7,880.00 | 7,620.00 | 7,880.00 | 7,880.00 | - | 1,520 |
| Feb 6, 2026 | 7,400.00 | 7,880.00 | 7,400.00 | 7,880.00 | 7,880.00 | - | 1,348 |
| Feb 5, 2026 | 8,000.00 | 8,000.00 | 7,510.00 | 7,880.00 | 7,880.00 | - | 320 |
| Feb 4, 2026 | 7,650.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | -1.38% | 11,600 |
| Feb 3, 2026 | 7,550.00 | 7,990.00 | 7,550.00 | 7,990.00 | 7,990.00 | - | 1,303 |
| Feb 2, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 821 |
| Jan 30, 2026 | 7,650.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | -2.44% | 1,875 |
| Jan 27, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 300 |
| Jan 26, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,000 |
| Jan 23, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 300 |
| Jan 21, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 205 |
| Jan 20, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.63% | 2,100 |
| Jan 19, 2026 | 7,500.00 | 7,990.00 | 7,500.00 | 7,950.00 | 7,950.00 | -0.63% | 5,600 |
| Jan 15, 2026 | 7,850.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1.27% | 400 |
| Jan 14, 2026 | 7,460.00 | 7,900.00 | 7,460.00 | 7,900.00 | 7,900.00 | - | 618 |
| Jan 13, 2026 | 7,750.00 | 8,010.00 | 7,400.00 | 7,900.00 | 7,900.00 | 5.33% | 504 |
| Jan 12, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 3,100 |
| Jan 9, 2026 | 7,950.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 292 |
| Jan 8, 2026 | 7,450.00 | 7,900.00 | 7,430.00 | 7,900.00 | 7,900.00 | -1.00% | 7,100 |
| Jan 7, 2026 | 7,750.00 | 7,980.00 | 7,750.00 | 7,980.00 | 7,980.00 | -0.25% | 300 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.83% | 100 |
| Jan 5, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | 3,610 |
| Dec 31, 2025 | 7,350.00 | 8,000.00 | 7,350.00 | 7,780.00 | 7,780.00 | - | 4,144 |
| Dec 30, 2025 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 420 |
| Dec 29, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 2.36% | 607 |
| Dec 25, 2025 | 7,700.00 | 7,800.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0.01% | 4,600 |
| Dec 24, 2025 | 7,714.29 | 7,714.29 | 7,619.05 | 7,619.05 | 7,619.05 | -0.62% | 2,755 |
| Dec 23, 2025 | 7,619.05 | 7,666.67 | 7,619.05 | 7,666.67 | 7,666.67 | -1.83% | 287 |
| Dec 22, 2025 | 7,809.52 | 7,809.52 | 7,476.19 | 7,809.52 | 7,809.52 | - | 1,890 |
| Dec 17, 2025 | 7,590.48 | 7,809.52 | 7,590.48 | 7,809.52 | 7,809.52 | -3.53% | 640 |
| Dec 15, 2025 | 7,609.52 | 8,095.24 | 7,609.52 | 8,095.24 | 8,095.24 | 6.38% | 457 |
| Dec 12, 2025 | 7,619.05 | 7,619.05 | 7,095.24 | 7,609.52 | 7,609.52 | -0.13% | 4,515 |
| Dec 11, 2025 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | 1.27% | 114 |
| Dec 10, 2025 | 7,523.81 | 7,619.05 | 7,523.81 | 7,523.81 | 7,523.81 | - | 525 |
| Dec 9, 2025 | 7,247.62 | 7,523.81 | 7,238.10 | 7,523.81 | 7,523.81 | - | 1,785 |
| Dec 8, 2025 | 7,390.48 | 7,523.81 | 7,390.48 | 7,523.81 | 7,523.81 | -1.25% | 947 |
| Dec 5, 2025 | 7,428.57 | 7,809.52 | 7,285.71 | 7,619.05 | 7,619.05 | 0.25% | 1,995 |
| Dec 4, 2025 | 7,571.43 | 7,600.00 | 7,428.57 | 7,600.00 | 7,600.00 | -0.87% | 2,135 |
| Dec 2, 2025 | 7,152.38 | 7,666.67 | 7,152.38 | 7,666.67 | 7,666.67 | - | 420 |
| Dec 1, 2025 | 7,666.67 | 7,666.67 | 7,666.67 | 7,666.67 | 7,666.67 | -1.83% | 105 |
| Nov 27, 2025 | 7,904.76 | 7,904.76 | 7,428.57 | 7,809.52 | 7,809.52 | - | 22,525 |
| Nov 26, 2025 | 7,428.57 | 7,809.52 | 7,428.57 | 7,809.52 | 7,809.52 | -1.20% | 9,136 |
| Nov 25, 2025 | 7,904.76 | 7,904.76 | 7,904.76 | 7,904.76 | 7,904.76 | - | 106 |
| Nov 24, 2025 | 7,447.62 | 7,904.76 | 7,447.62 | 7,904.76 | 7,904.76 | 6.41% | 17,326 |
| Nov 21, 2025 | 7,428.57 | 7,476.19 | 7,428.57 | 7,428.57 | 7,428.57 | -1.89% | 1,155 |
| Nov 20, 2025 | 7,476.19 | 7,571.43 | 7,057.14 | 7,571.43 | 7,571.43 | 0.63% | 1,051 |
| Nov 19, 2025 | 7,523.81 | 7,523.81 | 7,523.81 | 7,523.81 | 7,523.81 | -0.88% | 630 |
| Nov 18, 2025 | 7,447.62 | 7,590.48 | 7,333.33 | 7,590.48 | 7,590.48 | -0.38% | 12,004 |
| Nov 17, 2025 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | - | 4,725 |
| Nov 14, 2025 | 7,828.57 | 7,828.57 | 7,152.38 | 7,619.05 | 7,619.05 | - | 2,310 |
| Nov 13, 2025 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | -3.61% | 3,736 |
| Nov 11, 2025 | 7,904.76 | 7,904.76 | 7,904.76 | 7,904.76 | 7,904.76 | 1.22% | 109 |
| Nov 10, 2025 | 7,904.76 | 7,904.76 | 7,304.76 | 7,809.52 | 7,809.52 | - | 2,310 |
| Nov 7, 2025 | 7,809.52 | 7,809.52 | 7,809.52 | 7,809.52 | 7,809.52 | 1.23% | 105 |
| Nov 6, 2025 | 7,714.29 | 7,904.76 | 7,714.29 | 7,714.29 | 7,714.29 | -0.61% | 1,723 |
| Nov 5, 2025 | 7,809.52 | 7,809.52 | 7,761.91 | 7,761.91 | 7,761.90 | - | 737 |
| Nov 3, 2025 | 7,352.38 | 7,904.76 | 7,352.38 | 7,761.91 | 7,761.90 | -0.37% | 1,155 |
| Oct 31, 2025 | 7,809.52 | 7,809.52 | 7,619.05 | 7,790.48 | 7,790.48 | 2.25% | 530 |
| Oct 30, 2025 | 7,523.81 | 7,619.05 | 7,523.81 | 7,619.05 | 7,619.05 | -1.23% | 735 |
| Oct 29, 2025 | 7,619.05 | 7,714.29 | 7,619.05 | 7,714.29 | 7,714.29 | -1.22% | 4,200 |
| Oct 27, 2025 | 7,904.76 | 7,904.76 | 7,266.67 | 7,809.52 | 7,809.52 | 1.23% | 536 |
| Oct 23, 2025 | 7,619.05 | 7,809.52 | 7,619.05 | 7,714.29 | 7,714.29 | 1.25% | 4,306 |
| Oct 22, 2025 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | 7,619.05 | -3.38% | 210 |
| Oct 21, 2025 | 7,904.76 | 7,904.76 | 7,885.71 | 7,885.71 | 7,885.71 | 6.43% | 759 |
| Oct 20, 2025 | 7,619.05 | 7,619.05 | 7,409.52 | 7,409.52 | 7,409.52 | -5.70% | 6,939 |
| Oct 17, 2025 | 7,619.05 | 7,857.14 | 7,619.05 | 7,857.14 | 7,857.14 | -0.60% | 1,684 |
| Oct 15, 2025 | 8,095.24 | 8,095.24 | 7,428.57 | 7,904.76 | 7,904.76 | 3.62% | 1,260 |
| Oct 14, 2025 | 7,666.67 | 7,714.29 | 7,333.33 | 7,628.57 | 7,628.57 | -2.91% | 4,830 |
| Oct 10, 2025 | 8,095.24 | 8,095.24 | 7,676.19 | 7,857.14 | 7,857.14 | 2.48% | 2,102 |
| Oct 9, 2025 | 7,666.67 | 7,666.67 | 7,666.67 | 7,666.67 | 7,666.67 | -3.01% | 945 |
| Oct 8, 2025 | 7,904.76 | 7,904.76 | 7,857.14 | 7,904.76 | 7,904.76 | -2.35% | 425 |
| Oct 7, 2025 | 7,857.14 | 8,095.24 | 7,857.14 | 8,095.24 | 8,095.24 | 3.66% | 211 |
| Oct 6, 2025 | 7,676.19 | 7,809.52 | 7,666.67 | 7,809.52 | 7,809.52 | -3.30% | 6,852 |
| Oct 3, 2025 | 8,085.71 | 8,095.24 | 7,628.57 | 8,076.19 | 8,076.19 | -0.82% | 1,786 |
| Oct 2, 2025 | 7,647.62 | 8,142.86 | 7,647.62 | 8,142.86 | 8,142.86 | 0.83% | 420 |
| Oct 1, 2025 | 7,619.05 | 8,076.19 | 7,619.05 | 8,076.19 | 8,076.19 | -0.12% | 2,818 |
| Sep 30, 2025 | 7,638.10 | 8,085.71 | 7,638.10 | 8,085.71 | 8,085.71 | -0.59% | 421 |
| Sep 29, 2025 | 7,666.67 | 8,133.33 | 7,666.67 | 8,133.33 | 8,133.33 | -0.12% | 1,690 |
| Sep 23, 2025 | 7,752.38 | 8,142.86 | 7,752.38 | 8,142.86 | 8,142.86 | 4.91% | 5,678 |
| Sep 22, 2025 | 7,752.38 | 7,761.91 | 7,752.38 | 7,761.91 | 7,761.90 | -0.49% | 5,565 |
| Sep 19, 2025 | 7,676.19 | 7,800.00 | 7,666.67 | 7,800.00 | 7,800.00 | -0.12% | 2,500 |
| Sep 18, 2025 | 7,904.76 | 7,904.76 | 7,761.91 | 7,809.52 | 7,809.52 | - | 4,528 |
| Sep 17, 2025 | 8,000.00 | 8,000.00 | 7,809.52 | 7,809.52 | 7,809.52 | -1.20% | 2,514 |
| Sep 16, 2025 | 7,714.29 | 7,904.76 | 7,647.62 | 7,904.76 | 7,904.76 | -0.36% | 10,172 |
| Sep 15, 2025 | 7,666.67 | 7,933.33 | 7,619.05 | 7,933.33 | 7,933.33 | -2.57% | 15,534 |
| Sep 12, 2025 | 8,190.48 | 8,190.48 | 8,142.86 | 8,142.86 | 8,142.86 | 6.08% | 1,460 |
| Sep 11, 2025 | 7,676.19 | 7,676.19 | 7,676.19 | 7,676.19 | 7,676.19 | -5.73% | 651 |
| Sep 10, 2025 | 7,742.86 | 8,142.86 | 7,619.05 | 8,142.86 | 8,142.86 | -0.47% | 26,034 |