Saigon General Service Corporation (HOSE:SVC)
Vietnam
· Delayed Price · Currency is VND 22,200
-550 (-2.42%)
At close: Dec 4, 2025
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | - | 8,290 |
| Dec 4, 2025 | 22,750.00 | 22,750.00 | 21,850.00 | 22,200.00 | 22,200.00 | -2.42% | 30,509 |
| Dec 3, 2025 | 22,800.00 | 22,800.00 | 21,850.00 | 22,750.00 | 22,750.00 | -0.22% | 2,784 |
| Dec 2, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 6,293 |
| Dec 1, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 14,090 |
| Nov 28, 2025 | 23,000.00 | 23,000.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.87% | 9,332 |
| Nov 27, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.70% | 5,573 |
| Nov 26, 2025 | 22,800.00 | 23,700.00 | 22,750.00 | 23,500.00 | 23,500.00 | 2.62% | 3,414 |
| Nov 25, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.58% | 5,180 |
| Nov 24, 2025 | 23,750.00 | 23,750.00 | 22,500.00 | 23,750.00 | 23,750.00 | - | 11,659 |
| Nov 21, 2025 | 23,750.00 | 24,000.00 | 23,750.00 | 23,750.00 | 23,750.00 | -6.86% | 44,352 |
| Nov 20, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.92% | 26,970 |
| Nov 19, 2025 | 27,700.00 | 27,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.44% | 3,550 |
| Nov 18, 2025 | 26,450.00 | 26,650.00 | 26,450.00 | 26,650.00 | 26,650.00 | -1.66% | 2,304 |
| Nov 17, 2025 | 27,700.00 | 27,700.00 | 26,300.00 | 27,100.00 | 27,100.00 | -0.37% | 15,440 |
| Nov 14, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.18% | 2,941 |
| Nov 13, 2025 | 27,400.00 | 27,500.00 | 26,600.00 | 27,250.00 | 27,250.00 | 1.30% | 14,277 |
| Nov 12, 2025 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,900.00 | 6.32% | 4,172 |
| Nov 11, 2025 | 27,200.00 | 27,250.00 | 25,300.00 | 25,300.00 | 25,300.00 | -6.99% | 28,121 |
| Nov 10, 2025 | 26,800.00 | 28,500.00 | 26,800.00 | 27,200.00 | 27,200.00 | -5.39% | 4,221 |
| Nov 7, 2025 | 28,100.00 | 28,750.00 | 28,100.00 | 28,750.00 | 28,750.00 | -4.17% | 14,639 |
| Nov 6, 2025 | 31,000.00 | 31,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | - | 3,307 |
| Nov 5, 2025 | 31,950.00 | 31,950.00 | 30,000.00 | 30,000.00 | 30,000.00 | -6.10% | 18,245 |
| Nov 4, 2025 | 31,550.00 | 33,000.00 | 31,400.00 | 31,950.00 | 31,950.00 | 1.59% | 20,019 |
| Nov 3, 2025 | 29,500.00 | 31,450.00 | 29,500.00 | 31,450.00 | 31,450.00 | 6.97% | 14,538 |
| Oct 31, 2025 | 29,350.00 | 31,000.00 | 29,350.00 | 29,400.00 | 29,400.00 | -6.81% | 50,415 |
| Oct 30, 2025 | 33,850.00 | 33,850.00 | 31,550.00 | 31,550.00 | 31,550.00 | -6.93% | 16,725 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 33,900.00 | 33,900.00 | 33,900.00 | -7.00% | 47,711 |
| Oct 28, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 6.89% | 5,357 |
| Oct 27, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 6.90% | 5,149 |
| Oct 24, 2025 | 31,900.00 | 31,900.00 | 31,800.00 | 31,900.00 | 31,900.00 | 6.87% | 35,681 |
| Oct 23, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 6.99% | 28,599 |
| Oct 22, 2025 | 27,900.00 | 27,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 6.90% | 99,076 |
| Oct 21, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 6.97% | 29,648 |
| Oct 20, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 6.78% | 19,513 |
| Oct 17, 2025 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 6.78% | 4,107 |
| Oct 16, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 7.00% | 45,892 |
| Oct 15, 2025 | 19,100.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | - | 1,200 |
| Oct 14, 2025 | 20,300.00 | 20,300.00 | 19,100.00 | 20,000.00 | 20,000.00 | -2.44% | 1,304 |
| Oct 10, 2025 | 20,500.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | -2.15% | 3,613 |
| Oct 8, 2025 | 21,000.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | -0.24% | 1,157 |
| Oct 7, 2025 | 20,000.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 5.00% | 3,416 |
| Oct 6, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 6,320 |
| Oct 3, 2025 | 18,800.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | - | 4,600 |
| Oct 1, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,338 |
| Sep 30, 2025 | 20,000.00 | 20,000.00 | 19,250.00 | 20,000.00 | 20,000.00 | -0.25% | 5,039 |
| Sep 29, 2025 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 1,914 |
| Sep 26, 2025 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 3,002 |
| Sep 25, 2025 | 20,050.00 | 20,050.00 | 19,100.00 | 20,050.00 | 20,050.00 | -0.25% | 6,986 |
| Sep 24, 2025 | 20,300.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 4,361 |
| Sep 23, 2025 | 20,500.00 | 20,550.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.73% | 5,551 |
| Sep 22, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.98% | 2,841 |
| Sep 19, 2025 | 22,000.00 | 22,000.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.95% | 2,145 |
| Sep 18, 2025 | 22,000.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.53% | 7,438 |
| Sep 17, 2025 | 22,450.00 | 22,450.00 | 21,250.00 | 21,250.00 | 21,250.00 | -5.35% | 6,703 |
| Sep 16, 2025 | 22,100.00 | 23,150.00 | 22,100.00 | 22,450.00 | 22,450.00 | 2.98% | 9,778 |
| Sep 15, 2025 | 23,200.00 | 23,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -6.84% | 31,599 |
| Sep 12, 2025 | 25,800.00 | 25,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | -4.88% | 6,061 |
| Sep 11, 2025 | 25,850.00 | 25,850.00 | 24,200.00 | 24,600.00 | 24,600.00 | 1.59% | 23,149 |
| Sep 10, 2025 | 25,714.29 | 25,714.29 | 23,214.29 | 24,214.29 | 24,214.29 | -2.87% | 33,131 |
| Sep 9, 2025 | 24,035.71 | 25,000.00 | 24,035.71 | 24,928.57 | 24,928.57 | 3.71% | 60,916 |
| Sep 8, 2025 | 24,035.71 | 24,035.71 | 23,964.29 | 24,035.71 | 24,035.71 | 7.00% | 57,674 |
| Sep 5, 2025 | 22,464.29 | 22,464.29 | 22,464.29 | 22,464.29 | 22,464.29 | 6.97% | 7,608 |
| Sep 4, 2025 | 20,928.57 | 21,000.00 | 20,857.14 | 21,000.00 | 21,000.00 | 6.91% | 43,074 |
| Sep 3, 2025 | 18,535.71 | 19,642.86 | 18,250.00 | 19,642.86 | 19,642.86 | 5.97% | 33,964 |
| Aug 29, 2025 | 18,214.29 | 18,535.71 | 17,928.57 | 18,535.71 | 18,535.71 | 0.19% | 6,580 |
| Aug 28, 2025 | 18,357.14 | 18,571.43 | 18,214.29 | 18,500.00 | 18,500.00 | 0.78% | 14,245 |
| Aug 27, 2025 | 18,928.57 | 18,928.57 | 17,964.29 | 18,357.14 | 18,357.14 | 1.38% | 5,570 |
| Aug 26, 2025 | 19,285.71 | 19,285.71 | 18,107.14 | 18,107.14 | 18,107.14 | -6.97% | 85,429 |
| Aug 25, 2025 | 19,964.29 | 19,964.29 | 17,428.57 | 19,464.29 | 19,464.29 | 4.21% | 4,644 |
| Aug 22, 2025 | 18,500.00 | 18,714.29 | 18,428.57 | 18,678.57 | 18,678.57 | 6.73% | 43,137 |
| Aug 21, 2025 | 17,071.43 | 17,500.00 | 17,071.43 | 17,500.00 | 17,500.00 | 6.99% | 15,864 |
| Aug 20, 2025 | 16,357.14 | 16,357.14 | 16,357.14 | 16,357.14 | 16,357.14 | - | 3,275 |
| Aug 19, 2025 | 16,571.43 | 16,714.29 | 16,357.14 | 16,357.14 | 16,357.14 | -1.72% | 10,934 |
| Aug 15, 2025 | 16,714.29 | 16,714.29 | 16,642.86 | 16,642.86 | 16,642.86 | -0.43% | 914 |
| Aug 14, 2025 | 17,928.57 | 17,928.57 | 16,714.29 | 16,714.29 | 16,714.29 | -0.64% | 3,975 |
| Aug 13, 2025 | 16,071.43 | 16,821.43 | 16,071.43 | 16,821.43 | 16,821.43 | 4.67% | 11,485 |
| Aug 12, 2025 | 15,642.86 | 16,071.43 | 15,642.86 | 16,071.43 | 16,071.43 | 2.74% | 8,514 |
| Aug 11, 2025 | 15,250.00 | 15,642.86 | 15,250.00 | 15,642.86 | 15,642.86 | - | 6,255 |
| Aug 8, 2025 | 15,642.86 | 15,642.86 | 15,642.86 | 15,642.86 | 15,642.86 | - | 2,157 |
| Aug 7, 2025 | 15,714.29 | 15,714.29 | 15,642.86 | 15,642.86 | 15,642.86 | - | 8,689 |
| Aug 6, 2025 | 15,285.71 | 16,392.86 | 15,285.71 | 15,642.86 | 15,642.86 | -3.31% | 866 |
| Aug 5, 2025 | 16,178.57 | 16,214.29 | 16,142.86 | 16,178.57 | 16,178.57 | 6.59% | 9,931 |
| Aug 4, 2025 | 16,392.86 | 16,392.86 | 15,178.57 | 15,178.57 | 15,178.57 | -2.97% | 12,321 |
| Aug 1, 2025 | 14,642.86 | 15,642.86 | 14,642.86 | 15,642.86 | 15,642.86 | 6.83% | 18,123 |
| Jul 31, 2025 | 15,000.00 | 15,000.00 | 14,642.86 | 14,642.86 | 14,642.86 | -2.38% | 1,960 |
| Jul 30, 2025 | 14,285.71 | 15,000.00 | 14,285.71 | 15,000.00 | 15,000.00 | -1.87% | 564 |
| Jul 29, 2025 | 15,964.29 | 15,964.29 | 15,285.71 | 15,285.71 | 15,285.71 | 1.18% | 8,739 |
| Jul 28, 2025 | 14,142.86 | 15,107.14 | 14,142.86 | 15,107.14 | 15,107.14 | 6.82% | 6,636 |
| Jul 25, 2025 | 14,571.43 | 14,571.43 | 14,142.86 | 14,142.86 | 14,142.86 | -2.70% | 2,843 |
| Jul 24, 2025 | 14,571.43 | 14,571.43 | 14,535.71 | 14,535.71 | 14,535.71 | -0.25% | 1,960 |
| Jul 23, 2025 | 14,571.43 | 14,571.43 | 14,571.43 | 14,571.43 | 14,571.43 | -0.49% | 1,506 |
| Jul 22, 2025 | 14,642.86 | 14,642.86 | 14,642.86 | 14,642.86 | 14,642.86 | - | 1,400 |
| Jul 21, 2025 | 14,642.86 | 14,642.86 | 14,642.86 | 14,642.86 | 14,642.86 | - | 2,117 |
| Jul 18, 2025 | 14,214.29 | 14,642.86 | 14,214.29 | 14,642.86 | 14,642.86 | -2.38% | 6,345 |
| Jul 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,260 |
| Jul 16, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.96% | 210 |
| Jul 15, 2025 | 14,857.14 | 14,857.14 | 14,857.14 | 14,857.14 | 14,857.14 | - | 154 |
| Jul 14, 2025 | 15,000.00 | 15,000.00 | 14,857.14 | 14,857.14 | 14,857.14 | 4.00% | 2,957 |
| Jul 11, 2025 | 15,000.00 | 15,000.00 | 14,285.71 | 14,285.71 | 14,285.71 | -4.76% | 421 |