HOSE · SBT · stock
Thanh Thanh Cong - Bien Hoa Joint Stock Company (SBT) stock price history
Every HOSE trading session of Thanh Thanh Cong - Bien Hoa Joint Stock Company from Feb 25, 2008 to Nov 13, 2026: 4,647 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.
SBT adjusted close, 2008 to 2026
- ₫26,560
- All time high, 2017
- ₫24,150
- 52 week high, ₫19,150 low
- 4,647
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SBT key facts
- Thanh Thanh Cong - Bien Hoa Joint Stock Company (SBT) closed at ₫21,100 on Nov 13, 2026 on HOSE.
- SBT's all time high close is ₫26,560, set on Aug 2, 2017; its all time low close is ₫1,310 on Feb 24, 2009.
- SBT's 52 week range is ₫19,150 to ₫24,150.
- SBT returned -11.4% over the year to Nov 13, 2026 and +11.4% over five years.
- Over ten years SBT returned +38%, +3.3% a year compounded.
- SBT's deepest drawdown was -74.1% from Feb 25, 2008 to Feb 24, 2009.
- DataCedar holds 4,647 daily sessions of SBT history from Feb 25, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SBT price chart, 2008 to 2026
SBT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -8.3% |
| 6 months | +4.5% |
| Year to date | -10.9% |
| 1 year | -11.4% |
| 3 years | +75.7% |
| 5 years | +11.4% |
| 10 years | +37.9% |
| Since Feb 25, 2008 | +317.8% |
| Compound annual growth, 18.7 years | +7.9% |
SBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,560 on Aug 2, 2017
- All time low close
- ₫1,310 on Feb 24, 2009
- 52 week high
- ₫24,150 on Aug 24, 2026
- 52 week low
- ₫19,150 on Mar 23, 2026
- Deepest drawdown
- -74.1% from Feb 25, 2008 to Feb 24, 2009, recovered Mar 6, 2012
- Best single session
- +9.8% on Sep 4, 2008
- Worst single session
- -9.2% on Jul 1, 2009
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2008
- 4.2×
- Best calendar year
- 2025, +111%
- Worst calendar year
- 2022, -40%
SBT 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. 2008 starts on Feb 25, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫23,680 | ₫24,150 | ₫19,150 | ₫21,100 | -10.9% | 164.5M | 214 |
| 2025 | ₫11,240 | ₫26,040 | ₫10,250 | ₫23,680 | +110.7% | 402.6M | 249 |
| 2024 | ₫11,410 | ₫12,220 | ₫9,180 | ₫11,240 | -0.7% | 619.7M | 250 |
| 2023 | ₫11,110 | ₫15,220 | ₫10,490 | ₫11,320 | +0.1% | 669.7M | 249 |
| 2022 | ₫18,940 | ₫20,400 | ₫7,220 | ₫11,310 | -40.1% | 741.9M | 249 |
| 2021 | ₫15,450 | ₫20,040 | ₫11,660 | ₫18,870 | +23.7% | 1.1B | 248 |
| 2020 | ₫13,090 | ₫16,020 | ₫8,190 | ₫15,260 | +16.8% | 742.2M | 250 |
| 2019 | ₫13,460 | ₫14,820 | ₫10,870 | ₫13,060 | -3.5% | 329.7M | 243 |
| 2018 | ₫13,260 | ₫15,680 | ₫8,480 | ₫13,530 | +2.0% | 959.4M | 248 |
| 2017 | ₫15,620 | ₫26,810 | ₫12,430 | ₫13,260 | -15.1% | 567.9M | 250 |
| 2016 | ₫11,820 | ₫18,150 | ₫11,430 | ₫15,620 | +32.1% | 486.4M | 251 |
| 2015 | ₫6,100 | ₫11,970 | ₫4,590 | ₫11,820 | +93.8% | 361.4M | 248 |
| 2014 | ₫5,620 | ₫6,300 | ₫4,970 | ₫6,100 | +8.5% | 46.3M | 247 |
| 2013 | ₫6,680 | ₫6,880 | ₫5,220 | ₫5,620 | -13.7% | 81.5M | 250 |
| 2012 | ₫4,180 | ₫8,320 | ₫4,010 | ₫6,510 | +59.6% | 86M | 250 |
| 2011 | ₫3,910 | ₫4,520 | ₫2,830 | ₫4,080 | +4.3% | 72.3M | 243 |
| 2010 | ₫2,860 | ₫4,500 | ₫2,710 | ₫3,910 | +41.7% | 164.5M | 250 |
| 2009 | ₫2,090 | ₫4,110 | ₫1,280 | ₫2,760 | +32.1% | 153.8M | 247 |
| 2008 | ₫5,050 | ₫5,220 | ₫1,770 | ₫2,090 | n/a | 37.5M | 211 |
SBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫21,100 | +1.9% |
| October 2026 | ₫20,700 | -9.0% |
| September 2026 | ₫22,750 | -0.4% |
| August 2026 | ₫22,850 | +7.5% |
| July 2026 | ₫21,250 | 0.0% |
| June 2026 | ₫21,250 | +4.4% |
| May 2026 | ₫20,350 | 0.0% |
| April 2026 | ₫20,350 | -5.0% |
| March 2026 | ₫21,420 | -5.8% |
| February 2026 | ₫22,740 | +0.8% |
| January 2026 | ₫22,550 | -4.8% |
| December 2025 | ₫23,680 | +0.4% |
About the SBT data
Daily bars. 4,647 sessions from Feb 25, 2008 to Nov 13, 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 Feb 25, 2008, 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%3ASBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SAM SAM Holdings Corporation
- SAV Savimex Corporation
- SBA Song Ba Joint Stock Company
- SBG Siba High-Tech Mechanical Group Joint Stock Company
- SBV Siam Brothers Vietnam Joint Stock Company
- SC5 Construction Joint Stock Company No.5
- SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
- SCS Sai Gon Cargo Service Corporation
Common questions
SBT share price history
