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 |