HOSE · SBV · stock
Siam Brothers Vietnam Joint Stock Company (SBV) stock price history
Every HOSE trading session of Siam Brothers Vietnam Joint Stock Company from May 16, 2017 to Sep 25, 2026: 2,225 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
SBV adjusted close, 2017 to 2026
- ₫21,400
- All time high, 2017
- ₫8,500
- 52 week high, ₫5,490 low
- 2,225
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SBV key facts
- Siam Brothers Vietnam Joint Stock Company (SBV) closed at ₫6,180 on Sep 25, 2026 on HOSE.
- SBV's all time high close is ₫21,400, set on Dec 8, 2017; its all time low close is ₫4,310 on Nov 8, 2019.
- SBV's 52 week range is ₫5,490 to ₫8,500.
- SBV returned -24.1% over the year to Sep 25, 2026 and -53.4% over five years.
- Since May 16, 2017 SBV returned -68%, -11.6% a year compounded.
- SBV's deepest drawdown was -79.9% from Dec 8, 2017 to Nov 8, 2019.
- DataCedar holds 2,225 daily sessions of SBV history from May 16, 2017 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SBV price chart, 2017 to 2026
SBV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -2.7% |
| 6 months | -17.6% |
| Year to date | -20.6% |
| 1 year | -24.1% |
| 3 years | -32.9% |
| 5 years | -53.4% |
| 10 years | n/a |
| Since May 16, 2017 | -68.4% |
| Compound annual growth, 9.4 years | -11.6% |
SBV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫21,400 on Dec 8, 2017
- All time low close
- ₫4,310 on Nov 8, 2019
- 52 week high
- ₫8,500 on Feb 12, 2026
- 52 week low
- ₫5,490 on Jul 23, 2026
- Deepest drawdown
- -79.9% from Dec 8, 2017 to Nov 8, 2019, not yet recovered
- Best single session
- +7.0% on Sep 15, 2017
- Worst single session
- -9.1% on Jul 27, 2020
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +50%
- Worst calendar year
- 2018, -56%
SBV 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. 2017 starts on May 16, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,780 | ₫8,500 | ₫5,490 | ₫6,180 | -20.6% | 460.1K | 147 |
| 2025 | ₫9,510 | ₫10,000 | ₫7,060 | ₫7,780 | -19.1% | 755.6K | 218 |
| 2024 | ₫9,030 | ₫11,160 | ₫8,810 | ₫9,620 | +4.5% | 1.1M | 229 |
| 2023 | ₫9,780 | ₫9,920 | ₫8,330 | ₫9,210 | -6.3% | 3.9M | 248 |
| 2022 | ₫14,150 | ₫14,510 | ₫9,560 | ₫9,830 | -30.3% | 11.7M | 249 |
| 2021 | ₫9,390 | ₫15,730 | ₫8,030 | ₫14,110 | +50.3% | 29.1M | 250 |
| 2020 | ₫6,370 | ₫10,030 | ₫5,260 | ₫9,390 | +37.1% | 8.3M | 251 |
| 2019 | ₫9,280 | ₫9,280 | ₫4,130 | ₫6,850 | -26.2% | 1.2M | 242 |
| 2018 | ₫20,890 | ₫20,890 | ₫8,720 | ₫9,280 | -55.6% | 3.2M | 228 |
| 2017 | ₫19,580 | ₫21,590 | ₫16,110 | ₫20,890 | n/a | 6.5M | 163 |
SBV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,180 | -0.8% |
| August 2026 | ₫6,230 | +2.5% |
| July 2026 | ₫6,080 | -2.6% |
| June 2026 | ₫6,240 | -4.0% |
| May 2026 | ₫6,500 | -5.8% |
| April 2026 | ₫6,900 | -4.8% |
| March 2026 | ₫7,250 | -9.4% |
| February 2026 | ₫8,000 | 0.0% |
| January 2026 | ₫8,000 | +2.8% |
| December 2025 | ₫7,780 | -0.4% |
| November 2025 | ₫7,810 | +0.3% |
| October 2025 | ₫7,790 | -3.7% |
About the SBV data
Daily bars. 2,225 sessions from May 16, 2017 to Sep 25, 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 24, 2026 forward, most recent session Sep 25, 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 May 16, 2017, 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/SBV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SAV Savimex Corporation
- SBA Song Ba Joint Stock Company
- SBG Siba High-Tech Mechanical Group Joint Stock Company
- SBT Thanh Thanh Cong - Bien Hoa 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
- SFC Sai Gon Fuel Joint Stock Company
Common questions
SBV share price history
