Siam Brothers Vietnam Joint Stock Company (SBV.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,600 |
| Jun 27, 2024 | 10,650.00 | 11,350.00 | 10,400.00 | 11,000.00 | 11,000.00 | 1,800 |
| Jun 26, 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 2,100 |
| Jun 25, 2024 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 500 |
| Jun 24, 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 500 |
| Jun 21, 2024 | 10,400.00 | 10,650.00 | 10,250.00 | 10,650.00 | 10,650.00 | 2,800 |
| Jun 20, 2024 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 800 |
| Jun 19, 2024 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3,000 |
| Jun 18, 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1,400 |
| Jun 17, 2024 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 2,000 |
| Jun 14, 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 4,200 |
| Jun 13, 2024 | 10,200.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 2,400 |
| Jun 12, 2024 | 10,600.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 6,000 |
| Jun 11, 2024 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2,200 |
| Jun 10, 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 3,600 |
| Jun 07, 2024 | 10,750.00 | 10,750.00 | 10,150.00 | 10,650.00 | 10,650.00 | 13,500 |
| Jun 06, 2024 | 10,650.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,700 |
| Jun 05, 2024 | 10,050.00 | 10,650.00 | 10,050.00 | 10,650.00 | 10,650.00 | 19,200 |
| Jun 04, 2024 | 10,250.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 1,400 |
| Jun 03, 2024 | 10,600.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 8,100 |
| May 31, 2024 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,100 |
| May 30, 2024 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 700 |
| May 29, 2024 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 500 |
| May 28, 2024 | 10,500.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,500 |
| May 27, 2024 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 24,500 |
| May 24, 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,150.00 | 10,150.00 | 400 |
| May 23, 2024 | 10,400.00 | 10,700.00 | 10,100.00 | 10,400.00 | 10,400.00 | 21,100 |
| May 22, 2024 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2,900 |
| May 21, 2024 | 10,200.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,300 |
| May 20, 2024 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 9,700 |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 10,500.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 2,500 |
| May 15, 2024 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 400 |
| May 14, 2024 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,900 |
| May 13, 2024 | 10,250.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 3,100 |
| May 10, 2024 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 6,700 |
| May 09, 2024 | 10,900.00 | 10,950.00 | 10,300.00 | 10,350.00 | 10,350.00 | 5,600 |
| May 08, 2024 | 10,950.00 | 11,000.00 | 10,300.00 | 10,950.00 | 10,950.00 | 5,200 |
| May 07, 2024 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 10,600 |
| May 06, 2024 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 3,700 |
| May 03, 2024 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 300 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 500 |
| Apr 25, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 100 |
| Apr 24, 2024 | 10,450.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,650.00 | 3,900 |
| Apr 23, 2024 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 14,800 |
| Apr 22, 2024 | 9,920.00 | 10,500.00 | 9,920.00 | 10,500.00 | 10,500.00 | 1,200 |
| Apr 19, 2024 | 10,300.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 600 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | 700 |
| Apr 16, 2024 | 10,100.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,750.00 | 700 |
| Apr 15, 2024 | 10,900.00 | 10,950.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1,600 |
| Apr 12, 2024 | 11,250.00 | 11,350.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,300 |
| Apr 11, 2024 | 10,600.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 3,000 |
| Apr 10, 2024 | 11,300.00 | 11,300.00 | 10,600.00 | 11,250.00 | 11,250.00 | 6,200 |
| Apr 09, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 100 |
| Apr 08, 2024 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 24,100 |
| Apr 05, 2024 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | 500 |
| Apr 04, 2024 | 10,600.00 | 11,000.00 | 10,550.00 | 10,550.00 | 10,550.00 | 8,200 |
| Apr 03, 2024 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | 7,400 |
| Apr 02, 2024 | 11,200.00 | 11,200.00 | 10,650.00 | 10,650.00 | 10,650.00 | 200 |
| Apr 01, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,500 |
| Mar 29, 2024 | 11,000.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,950.00 | 600 |
| Mar 28, 2024 | 10,550.00 | 11,100.00 | 10,550.00 | 11,050.00 | 11,050.00 | 5,400 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,800 |
| Mar 25, 2024 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 7,800 |
| Mar 22, 2024 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 7,700 |
| Mar 21, 2024 | 10,900.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 1,800 |
| Mar 20, 2024 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,100 |
| Mar 19, 2024 | 10,950.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 7,800 |
| Mar 18, 2024 | 10,800.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 6,400 |
| Mar 15, 2024 | 10,950.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 4,700 |
| Mar 14, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 700 |
| Mar 13, 2024 | 11,150.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 10,700 |
| Mar 12, 2024 | 11,250.00 | 11,250.00 | 10,900.00 | 11,100.00 | 11,100.00 | 593,816 |
| Mar 11, 2024 | 11,000.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | 5,700 |
| Mar 08, 2024 | 11,050.00 | 11,150.00 | 10,700.00 | 11,100.00 | 11,100.00 | 4,600 |
| Mar 07, 2024 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,200 |
| Mar 06, 2024 | 11,050.00 | 11,200.00 | 10,550.00 | 11,100.00 | 11,100.00 | 16,800 |
| Mar 05, 2024 | 11,250.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | 3,700 |
| Mar 04, 2024 | 10,800.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 32,900 |
| Mar 01, 2024 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | 6,100 |
| Feb 29, 2024 | 10,950.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2,100 |
| Feb 28, 2024 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,100 |
| Feb 27, 2024 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 4,200 |
| Feb 26, 2024 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 3,800 |
| Feb 23, 2024 | 10,400.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | 50,800 |
| Feb 22, 2024 | 10,600.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 18,300 |
| Feb 21, 2024 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 13,400 |
| Feb 20, 2024 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 9,800 |
| Feb 19, 2024 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 6,600 |
| Feb 16, 2024 | 10,800.00 | 10,850.00 | 10,350.00 | 10,800.00 | 10,800.00 | 32,200 |
| Feb 15, 2024 | 10,900.00 | 11,000.00 | 10,200.00 | 10,800.00 | 10,800.00 | 4,400 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 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.