HOSE · SBA · stock
Song Ba Joint Stock Company (SBA) stock price history
Every HOSE trading session of Song Ba Joint Stock Company from Jun 1, 2010 to Nov 12, 2026: 4,045 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBA adjusted close, 2010 to 2026
- ₫30,770
- All time high, 2024
- ₫28,290
- 52 week high, ₫22,250 low
- 4,045
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SBA key facts
- Song Ba Joint Stock Company (SBA) closed at ₫23,200 on Nov 12, 2026 on HOSE.
- SBA's all time high close is ₫30,770, set on Jun 25, 2024; its all time low close is ₫1,160 on Dec 30, 2011.
- SBA's 52 week range is ₫22,250 to ₫28,290.
- SBA returned -14.6% over the year to Nov 12, 2026 and +67.4% over five years.
- Over ten years SBA returned +348%, +16.2% a year compounded.
- SBA's deepest drawdown was -69.0% from Jun 1, 2010 to Dec 30, 2011.
- DataCedar holds 4,045 daily sessions of SBA history from Jun 1, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SBA price chart, 2010 to 2026
SBA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -7.2% |
| 6 months | -12.2% |
| Year to date | -14.2% |
| 1 year | -14.6% |
| 3 years | +13.8% |
| 5 years | +67.4% |
| 10 years | +347.9% |
| Since Jun 1, 2010 | +520.3% |
| Compound annual growth, 16.4 years | +11.7% |
SBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,770 on Jun 25, 2024
- All time low close
- ₫1,160 on Dec 30, 2011
- 52 week high
- ₫28,290 on Jan 20, 2026
- 52 week low
- ₫22,250 on Oct 16, 2026
- Deepest drawdown
- -69.0% from Jun 1, 2010 to Dec 30, 2011, recovered Feb 18, 2014
- Best single session
- +7.0% on Feb 24, 2023
- Worst single session
- -6.9% on Nov 15, 2022
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2010
- 6.2×
- Best calendar year
- 2013, +72%
- Worst calendar year
- 2011, -50%
SBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 1, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫27,030 | ₫28,290 | ₫22,250 | ₫23,200 | -14.2% | 1.5M | 203 |
| 2025 | ₫26,490 | ₫29,130 | ₫25,480 | ₫27,030 | +1.9% | 4.2M | 240 |
| 2024 | ₫21,600 | ₫30,770 | ₫21,220 | ₫26,530 | +22.6% | 3.9M | 250 |
| 2023 | ₫17,660 | ₫22,140 | ₫17,460 | ₫21,640 | +22.5% | 4.7M | 246 |
| 2022 | ₫13,610 | ₫20,420 | ₫12,700 | ₫17,660 | +30.0% | 6.5M | 245 |
| 2021 | ₫9,940 | ₫14,300 | ₫9,610 | ₫13,580 | +32.2% | 9.4M | 247 |
| 2020 | ₫9,230 | ₫10,840 | ₫7,940 | ₫10,270 | +11.3% | 7.2M | 244 |
| 2019 | ₫7,990 | ₫9,850 | ₫7,700 | ₫9,230 | +14.8% | 5.4M | 243 |
| 2018 | ₫8,850 | ₫9,140 | ₫7,700 | ₫8,040 | -9.2% | 6.3M | 245 |
| 2017 | ₫5,460 | ₫9,250 | ₫5,320 | ₫8,850 | +62.7% | 12M | 250 |
| 2016 | ₫4,270 | ₫5,650 | ₫4,050 | ₫5,440 | +25.9% | 8M | 245 |
| 2015 | ₫4,460 | ₫4,810 | ₫4,010 | ₫4,320 | -3.1% | 10.8M | 247 |
| 2014 | ₫2,870 | ₫5,270 | ₫2,800 | ₫4,460 | +57.0% | 34.8M | 247 |
| 2013 | ₫1,650 | ₫2,870 | ₫1,540 | ₫2,840 | +72.1% | 10.7M | 248 |
| 2012 | ₫1,190 | ₫2,630 | ₫1,160 | ₫1,650 | +42.2% | 11.4M | 250 |
| 2011 | ₫2,300 | ₫2,450 | ₫1,160 | ₫1,160 | -49.6% | 5.5M | 243 |
| 2010 | ₫3,740 | ₫4,170 | ₫2,040 | ₫2,300 | n/a | 8.3M | 152 |
SBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫23,200 | -1.7% |
| October 2026 | ₫23,600 | -1.7% |
| September 2026 | ₫24,000 | -3.2% |
| August 2026 | ₫24,800 | -2.4% |
| July 2026 | ₫25,400 | -3.4% |
| June 2026 | ₫26,300 | -5.1% |
| May 2026 | ₫27,700 | +5.6% |
| April 2026 | ₫26,230 | -1.8% |
| March 2026 | ₫26,700 | -0.5% |
| February 2026 | ₫26,840 | -2.4% |
| January 2026 | ₫27,500 | +1.7% |
| December 2025 | ₫27,030 | -0.1% |
About the SBA data
Daily bars. 4,045 sessions from Jun 1, 2010 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ASBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- S4A Sesan 4A Hydropower Joint Stock Company
- SAB Saigon Beer - Alcohol - Beverage Corporation
- SAM SAM Holdings Corporation
- SAV Savimex Corporation
- SBG Siba High-Tech Mechanical Group Joint Stock Company
- SBT Thanh Thanh Cong - Bien Hoa Joint Stock Company
- SBV Siam Brothers Vietnam Joint Stock Company
- SC5 Construction Joint Stock Company No.5
Common questions
SBA share price history
