Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam
· Delayed Price · Currency is VND 6,990.00
0.00 (0.00%)
At close: Apr 24, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,990.00 | 6,990.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4.33% | 10,133 |
| Apr 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.32% | 1,220 |
| Apr 22, 2026 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.73% | 176 |
| Apr 21, 2026 | 7,140.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.58% | 205 |
| Apr 20, 2026 | 6,530.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,840.00 | -2.29% | 7,912 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 102 |
| Apr 16, 2026 | 6,600.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,900.00 | - | 645 |
| Apr 15, 2026 | 6,530.00 | 6,900.00 | 6,530.00 | 6,900.00 | 6,900.00 | -1.29% | 742 |
| Apr 14, 2026 | 7,000.00 | 7,150.00 | 6,350.00 | 6,990.00 | 6,990.00 | 2.95% | 920 |
| Apr 13, 2026 | 6,450.00 | 6,790.00 | 6,410.00 | 6,790.00 | 6,790.00 | -1.45% | 4,262 |
| Apr 10, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,890.00 | 6,890.00 | 4.55% | 1,606 |
| Apr 9, 2026 | 6,310.00 | 6,590.00 | 6,310.00 | 6,590.00 | 6,590.00 | -0.15% | 800 |
| Apr 8, 2026 | 6,500.00 | 6,710.00 | 6,280.00 | 6,600.00 | 6,600.00 | 0.61% | 9,777 |
| Apr 7, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,560.00 | 6,560.00 | -6.29% | 2,207 |
| Apr 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.10% | 202 |
| Apr 3, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 2,600 |
| Apr 2, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | -4.67% | 3,030 |
| Apr 1, 2026 | 7,380.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | 3.45% | 901 |
| Mar 31, 2026 | 7,440.00 | 7,440.00 | 7,240.00 | 7,250.00 | 7,250.00 | 0.83% | 2,400 |
| Mar 30, 2026 | 7,290.00 | 7,290.00 | 6,630.00 | 7,190.00 | 7,190.00 | 3.01% | 552 |
| Mar 27, 2026 | 6,660.00 | 7,000.00 | 6,650.00 | 6,980.00 | 6,980.00 | -2.24% | 11,750 |
| Mar 26, 2026 | 7,000.00 | 7,140.00 | 6,980.00 | 7,140.00 | 7,140.00 | -4.80% | 4,144 |
| Mar 24, 2026 | 6,810.00 | 7,500.00 | 6,760.00 | 7,500.00 | 7,500.00 | 3.31% | 45,345 |
| Mar 23, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.92% | 10,350 |
| Mar 19, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 297 |
| Mar 18, 2026 | 7,450.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | -4.82% | 29,918 |
| Mar 17, 2026 | 7,600.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | 3.68% | 3,975 |
| Mar 16, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,600.00 | -3.68% | 734 |
| Mar 13, 2026 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 2.20% | 400 |
| Mar 12, 2026 | 7,370.00 | 7,790.00 | 7,350.00 | 7,720.00 | 7,720.00 | -2.28% | 11,533 |
| Mar 11, 2026 | 7,090.00 | 7,900.00 | 7,090.00 | 7,900.00 | 7,900.00 | 3.95% | 207 |
| Mar 10, 2026 | 8,000.00 | 8,000.00 | 7,220.00 | 7,600.00 | 7,600.00 | -2.06% | 3,351 |
| Mar 9, 2026 | 7,500.00 | 7,760.00 | 7,270.00 | 7,760.00 | 7,760.00 | -0.51% | 640 |
| 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 |