Song Ba Joint Stock Company (SBA.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 34,500.00 | 34,500.00 | 33,450.00 | 33,600.00 | 33,600.00 | 30,800 |
| May 16, 2024 | 32,750.00 | 33,000.00 | 32,750.00 | 32,900.00 | 32,900.00 | 9,700 |
| May 15, 2024 | 32,900.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | 23,900 |
| May 14, 2024 | 32,700.00 | 32,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | 17,100 |
| May 13, 2024 | 32,550.00 | 32,750.00 | 32,500.00 | 32,700.00 | 32,700.00 | 16,600 |
| May 10, 2024 | 32,600.00 | 32,850.00 | 32,500.00 | 32,550.00 | 32,550.00 | 17,500 |
| May 09, 2024 | 32,550.00 | 32,900.00 | 32,500.00 | 32,550.00 | 32,550.00 | 83,000 |
| May 08, 2024 | 32,300.00 | 32,600.00 | 32,100.00 | 32,550.00 | 32,550.00 | 2,700 |
| May 07, 2024 | 32,500.00 | 32,800.00 | 32,350.00 | 32,350.00 | 32,350.00 | 43,600 |
| May 06, 2024 | 32,350.00 | 33,000.00 | 32,000.00 | 33,000.00 | 33,000.00 | 7,100 |
| May 03, 2024 | 32,300.00 | 32,300.00 | 32,100.00 | 32,200.00 | 32,200.00 | 25,300 |
| May 02, 2024 | 32,300.00 | 32,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | 5,800 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 32,450.00 | 32,500.00 | 32,100.00 | 32,300.00 | 32,300.00 | 3,300 |
| Apr 25, 2024 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1,000 |
| Apr 24, 2024 | 32,000.00 | 32,100.00 | 31,600.00 | 31,700.00 | 31,700.00 | 6,900 |
| Apr 23, 2024 | 32,550.00 | 32,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | 8,500 |
| Apr 22, 2024 | 32,450.00 | 32,450.00 | 32,000.00 | 32,350.00 | 32,350.00 | 3,100 |
| Apr 19, 2024 | 31,000.00 | 32,300.00 | 31,000.00 | 32,300.00 | 32,300.00 | 9,800 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 31,550.00 | 32,350.00 | 31,550.00 | 32,350.00 | 32,350.00 | 2,100 |
| Apr 16, 2024 | 32,000.00 | 32,350.00 | 31,700.00 | 32,350.00 | 32,350.00 | 31,500 |
| Apr 15, 2024 | 32,300.00 | 32,500.00 | 32,050.00 | 32,100.00 | 32,100.00 | 1,800 |
| Apr 12, 2024 | 32,050.00 | 32,500.00 | 32,000.00 | 32,050.00 | 32,050.00 | 5,600 |
| Apr 11, 2024 | 32,100.00 | 32,550.00 | 32,000.00 | 32,550.00 | 32,550.00 | 17,200 |
| Apr 10, 2024 | 32,550.00 | 32,600.00 | 32,100.00 | 32,100.00 | 32,100.00 | 8,000 |
| Apr 09, 2024 | 32,300.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | 8,000 |
| Apr 08, 2024 | 32,100.00 | 32,500.00 | 32,100.00 | 32,400.00 | 32,400.00 | 10,000 |
| Apr 05, 2024 | 32,100.00 | 32,950.00 | 32,000.00 | 32,100.00 | 32,100.00 | 38,000 |
| Apr 04, 2024 | 32,500.00 | 32,550.00 | 32,000.00 | 32,550.00 | 32,550.00 | 38,400 |
| Apr 03, 2024 | 32,050.00 | 32,750.00 | 32,000.00 | 32,750.00 | 32,750.00 | 15,200 |
| Apr 02, 2024 | 31,700.00 | 32,500.00 | 31,700.00 | 32,000.00 | 32,000.00 | 12,500 |
| Apr 01, 2024 | 32,600.00 | 32,600.00 | 31,500.00 | 32,550.00 | 32,550.00 | 1,500 |
| Mar 29, 2024 | 32,350.00 | 32,550.00 | 32,350.00 | 32,550.00 | 32,550.00 | 9,800 |
| Mar 28, 2024 | 31,200.00 | 32,300.00 | 31,200.00 | 32,300.00 | 32,300.00 | 14,400 |
| Mar 27, 2024 | 32,450.00 | 32,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | 12,800 |
| Mar 26, 2024 | 33,450.00 | 33,450.00 | 33,050.00 | 33,050.00 | 33,050.00 | 1,500 |
| Mar 25, 2024 | 32,350.00 | 32,950.00 | 32,000.00 | 32,950.00 | 32,950.00 | 11,500 |
| Mar 22, 2024 | 33,000.00 | 33,200.00 | 32,300.00 | 32,300.00 | 32,300.00 | 17,000 |
| Mar 21, 2024 | 33,400.00 | 33,400.00 | 32,250.00 | 32,250.00 | 32,250.00 | 2,500 |
| Mar 20, 2024 | 33,250.00 | 33,800.00 | 33,250.00 | 33,400.00 | 33,400.00 | 4,600 |
| Mar 19, 2024 | 34,000.00 | 34,000.00 | 32,300.00 | 33,500.00 | 33,500.00 | 7,100 |
| Mar 18, 2024 | 32,900.00 | 34,650.00 | 32,000.00 | 34,650.00 | 34,650.00 | 22,100 |
| Mar 15, 2024 | 32,700.00 | 33,400.00 | 32,700.00 | 33,400.00 | 33,400.00 | 7,200 |
| Mar 14, 2024 | 32,700.00 | 33,800.00 | 32,000.00 | 33,800.00 | 33,800.00 | 342,700 |
| Mar 13, 2024 | 32,500.00 | 32,700.00 | 31,500.00 | 32,000.00 | 32,000.00 | 27,900 |
| Mar 12, 2024 | 31,000.00 | 32,700.00 | 31,000.00 | 32,700.00 | 32,700.00 | 13,400 |
| Mar 11, 2024 | 32,900.00 | 32,950.00 | 32,000.00 | 32,700.00 | 32,700.00 | 7,800 |
| Mar 08, 2024 | 32,300.00 | 32,950.00 | 32,000.00 | 32,950.00 | 32,950.00 | 11,600 |
| Mar 07, 2024 | 33,000.00 | 33,000.00 | 32,100.00 | 33,000.00 | 33,000.00 | 3,900 |
| Mar 06, 2024 | 33,500.00 | 33,500.00 | 32,900.00 | 33,400.00 | 33,400.00 | 11,100 |
| Mar 05, 2024 | 33,000.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 7,400 |
| Mar 04, 2024 | 32,000.00 | 33,900.00 | 32,000.00 | 33,900.00 | 33,900.00 | 13,200 |
| Mar 01, 2024 | 33,000.00 | 33,000.00 | 31,150.00 | 33,000.00 | 33,000.00 | 13,900 |
| Feb 29, 2024 | 29,400.00 | 33,150.00 | 29,400.00 | 33,150.00 | 33,150.00 | 19,000 |
| Feb 28, 2024 | 29,000.00 | 31,000.00 | 29,000.00 | 31,000.00 | 31,000.00 | 23,400 |
| Feb 27, 2024 | 29,200.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 13,400 |
| Feb 26, 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 32,900 |
| Feb 23, 2024 | 29,100.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 5,600 |
| Feb 22, 2024 | 28,900.00 | 29,200.00 | 28,900.00 | 29,100.00 | 29,100.00 | 4,800 |
| Feb 21, 2024 | 29,200.00 | 29,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | 23,500 |
| Feb 20, 2024 | 29,000.00 | 29,100.00 | 29,000.00 | 29,000.00 | 29,000.00 | 11,500 |
| Feb 19, 2024 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | 40,900 |
| Feb 16, 2024 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 28,900.00 | 30,600 |
| Feb 15, 2024 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,200 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 9,500 |
| Feb 06, 2024 | 29,100.00 | 29,100.00 | 28,650.00 | 29,100.00 | 29,100.00 | 4,700 |
| Feb 05, 2024 | 29,100.00 | 29,400.00 | 29,050.00 | 29,100.00 | 29,100.00 | 7,200 |
| Feb 02, 2024 | 29,000.00 | 29,100.00 | 28,950.00 | 29,100.00 | 29,100.00 | 14,300 |
| Feb 01, 2024 | 29,450.00 | 29,450.00 | 28,000.00 | 29,000.00 | 29,000.00 | 6,500 |
| Jan 31, 2024 | 28,550.00 | 29,000.00 | 28,550.00 | 29,000.00 | 29,000.00 | 16,600 |
| Jan 30, 2024 | 28,900.00 | 29,500.00 | 27,900.00 | 29,450.00 | 29,450.00 | 22,500 |
| Jan 29, 2024 | 29,000.00 | 29,100.00 | 28,700.00 | 28,900.00 | 28,900.00 | 33,200 |
| Jan 26, 2024 | 29,000.00 | 29,000.00 | 27,600.00 | 29,000.00 | 29,000.00 | 15,700 |
| Jan 25, 2024 | 27,900.00 | 29,500.00 | 27,400.00 | 29,000.00 | 29,000.00 | 11,200 |
| Jan 24, 2024 | 29,550.00 | 29,550.00 | 29,200.00 | 29,450.00 | 29,450.00 | 7,500 |
| Jan 23, 2024 | 28,600.00 | 29,600.00 | 28,000.00 | 29,600.00 | 29,600.00 | 64,300 |
| Jan 22, 2024 | 27,900.00 | 29,000.00 | 27,900.00 | 29,000.00 | 29,000.00 | 36,600 |
| Jan 19, 2024 | 26,700.00 | 28,000.00 | 26,700.00 | 28,000.00 | 28,000.00 | 26,700 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 27,900.00 | 27,900.00 | 27,250.00 | 27,300.00 | 27,300.00 | 34,700 |
| Jan 16, 2024 | 27,600.00 | 27,900.00 | 26,500.00 | 27,900.00 | 27,900.00 | 36,000 |
| Jan 15, 2024 | 26,200.00 | 27,600.00 | 26,200.00 | 27,600.00 | 27,600.00 | 10,900 |
| Jan 12, 2024 | 25,900.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 12,000 |
| Jan 11, 2024 | 25,850.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 15,300 |
| Jan 10, 2024 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 7,700 |
| Jan 09, 2024 | 25,950.00 | 25,950.00 | 25,700.00 | 25,800.00 | 25,800.00 | 6,500 |
| Jan 08, 2024 | 25,800.00 | 25,950.00 | 25,800.00 | 25,950.00 | 25,950.00 | 11,800 |
| Jan 05, 2024 | 25,750.00 | 25,800.00 | 25,550.00 | 25,800.00 | 25,800.00 | 11,000 |
| Jan 04, 2024 | 25,800.00 | 25,800.00 | 25,750.00 | 25,750.00 | 25,750.00 | 345,500 |
| Jan 03, 2024 | 25,400.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 21,800 |
| Jan 02, 2024 | 25,850.00 | 25,850.00 | 25,400.00 | 25,800.00 | 25,800.00 | 2,800 |
| Jan 01, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.