Skip to main content
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,820.00
0.00 (0.00%)
At close: Dec 5, 2025

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,770.005,870.005,770.005,820.005,820.00-8,903
Dec 4, 20255,980.006,000.005,810.005,820.005,820.00-2.68%82,705
Dec 3, 20255,950.005,980.005,750.005,980.005,980.00-0.33%13,818
Dec 2, 20255,710.006,000.005,710.006,000.006,000.00-50,145
Dec 1, 20256,190.006,190.005,650.006,000.006,000.00-7,578
Nov 28, 20256,100.006,100.005,660.006,000.006,000.00-10,500
Nov 27, 20256,300.006,300.005,810.006,000.006,000.00-2,327
Nov 26, 20256,000.006,000.005,600.006,000.006,000.00-41,900
Nov 25, 20256,300.006,300.006,000.006,000.006,000.00-1.32%4,800
Nov 24, 20255,900.006,080.005,900.006,080.006,080.003.05%868
Nov 21, 20256,290.006,290.005,610.005,900.005,900.00-21,675
Nov 20, 20256,370.006,370.005,900.005,900.005,900.00-4.07%13,883
Nov 19, 20256,000.006,150.006,000.006,150.006,150.00-0.49%1,404
Nov 18, 20256,020.006,310.005,870.006,180.006,180.000.16%23,036
Nov 17, 20256,020.006,170.006,020.006,170.006,170.00-0.64%237
Nov 14, 20256,050.006,210.006,050.006,210.006,210.000.16%6,646
Nov 13, 20256,060.006,200.006,000.006,200.006,200.000.32%41,610
Nov 12, 20256,200.006,300.006,180.006,180.006,180.00-0.16%16,000
Nov 11, 20256,200.006,200.006,030.006,190.006,190.00-1.59%6,600
Nov 10, 20256,040.006,400.006,040.006,290.006,290.004.14%18,328
Nov 7, 20256,150.006,250.006,000.006,040.006,040.00-1.79%7,834
Nov 6, 20256,250.006,300.005,790.006,150.006,150.00-0.81%980
Nov 5, 20256,120.006,280.006,080.006,200.006,200.001.31%20,900
Nov 4, 20256,270.006,270.006,060.006,120.006,120.00-10,627
Nov 3, 20256,490.006,490.006,120.006,120.006,120.00-0.16%4,432
Oct 31, 20256,890.006,890.006,110.006,130.006,130.00-5.69%11,362
Oct 30, 20256,210.006,590.006,200.006,500.006,500.002.20%30,061
Oct 29, 20256,900.006,900.006,360.006,360.006,360.00-6.88%49,507
Oct 28, 20256,840.007,290.006,800.006,830.006,830.00-0.15%12,931
Oct 27, 20256,980.006,990.006,510.006,840.006,840.00-2.15%92,740
Oct 24, 20257,480.007,480.006,510.006,990.006,990.00-0.14%63,421
Oct 23, 20256,990.007,000.006,760.007,000.007,000.006.87%451,715
Oct 22, 20256,200.006,550.006,200.006,550.006,550.006.85%648,796
Oct 21, 20256,100.006,490.006,100.006,130.006,130.000.33%515,674
Oct 20, 20256,020.006,110.005,900.006,110.006,110.001.50%72,817
Oct 17, 20256,180.006,180.006,000.006,020.006,020.00-0.50%2,800
Oct 16, 20256,140.006,190.005,880.006,050.006,050.00-1.47%62,201
Oct 15, 20256,080.006,190.006,000.006,140.006,140.000.99%2,601
Oct 14, 20256,060.006,300.005,980.006,080.006,080.002.01%69,544
Oct 13, 20256,010.006,180.005,840.005,960.005,960.00-3.56%59,412
Oct 10, 20256,010.006,250.006,000.006,180.006,180.00-0.32%52,934
Oct 9, 20256,020.006,290.006,020.006,200.006,200.003.51%67,911
Oct 8, 20255,910.006,190.005,910.005,990.005,990.00-1.16%11,389
Oct 7, 20255,840.006,300.005,840.006,060.006,060.00-2.26%31,138
Oct 6, 20255,850.006,340.005,850.006,200.006,200.004.55%114,700
Oct 3, 20255,810.006,090.005,810.005,930.005,930.00-27,001
Oct 2, 20256,000.006,440.005,930.005,930.005,930.00-3.10%13,049
Oct 1, 20256,190.006,190.005,920.006,120.006,120.00-1.13%9,532
Sep 30, 20255,920.006,260.005,810.006,190.006,190.003.17%94,752
Sep 29, 20255,900.006,310.005,630.006,000.006,000.001.69%233,357
Sep 26, 20256,410.006,410.005,590.005,900.005,900.00-1.67%98,625
Sep 25, 20256,000.006,000.005,990.006,000.006,000.006.95%165,508
Sep 24, 20255,610.005,610.005,610.005,610.005,610.006.86%92,000
Sep 23, 20255,250.005,250.005,250.005,250.005,250.006.92%71,866
Sep 22, 20254,910.004,910.004,910.004,910.004,910.006.97%10,762
Sep 19, 20254,500.004,590.004,500.004,590.004,590.006.99%31,315
Sep 18, 20254,250.004,690.004,200.004,290.004,290.00-2.28%76,199
Sep 17, 20254,360.004,420.004,320.004,390.004,390.00-0.68%4,750
Sep 16, 20254,200.004,420.004,150.004,420.004,420.006.76%2,672,335
Sep 15, 20254,270.004,400.004,120.004,140.004,140.00-1.43%125,939
Sep 12, 20254,300.004,300.004,100.004,200.004,200.00-0.47%1,435,862
Sep 11, 20254,150.004,220.004,120.004,220.004,220.002.18%10,439
Sep 10, 20254,120.004,250.004,120.004,130.004,130.000.24%12,407
Sep 9, 20254,070.004,250.004,070.004,120.004,120.001.48%96,747
Sep 8, 20254,080.004,190.004,030.004,060.004,060.00-0.25%83,635
Sep 5, 20254,150.004,270.004,050.004,070.004,070.00-1.93%15,804
Sep 4, 20254,190.004,250.004,010.004,150.004,150.00-0.48%135,102
Sep 3, 20254,300.004,300.004,120.004,170.004,170.00-3.02%97,055
Aug 29, 20254,100.004,360.004,100.004,300.004,300.005.39%222,359
Aug 28, 20253,910.004,250.003,910.004,080.004,080.000.99%69,872
Aug 27, 20254,010.004,100.004,010.004,040.004,040.000.25%35,563
Aug 26, 20254,200.004,200.004,030.004,030.004,030.00-3.13%3,206
Aug 25, 20254,110.004,250.004,110.004,160.004,160.00-2.58%67,487
Aug 22, 20254,070.004,270.003,980.004,270.004,270.004.91%184,675
Aug 21, 20254,070.004,300.004,060.004,070.004,070.00-101,807
Aug 20, 20254,050.004,230.004,050.004,070.004,070.00-1.21%167,864
Aug 19, 20253,980.004,290.003,980.004,120.004,120.002.74%141,808
Aug 18, 20253,910.004,130.003,900.004,010.004,010.00-0.99%70,404
Aug 15, 20253,970.004,110.003,970.004,050.004,050.00-1.46%166,776
Aug 14, 20254,000.004,230.003,990.004,110.004,110.002.75%63,757
Aug 13, 20254,020.004,260.003,980.004,000.004,000.00-0.25%83,442
Aug 12, 20253,900.004,170.003,890.004,010.004,010.002.82%153,088
Aug 11, 20253,900.004,050.003,860.003,900.003,900.00-0.76%74,498
Aug 8, 20253,990.004,010.003,850.003,930.003,930.000.77%10,741
Aug 7, 20253,840.003,940.003,800.003,900.003,900.001.56%67,612
Aug 6, 20254,000.004,000.003,840.003,840.003,840.00-1.29%6,351
Aug 5, 20254,000.004,090.003,850.003,890.003,890.00-2.75%16,671
Aug 4, 20253,990.004,000.003,800.004,000.004,000.002.30%41,972
Aug 1, 20253,830.003,920.003,830.003,910.003,910.00-1.01%20,435
Jul 31, 20254,040.004,040.003,820.003,950.003,950.00-0.50%1,436,929
Jul 30, 20254,000.004,090.003,620.003,970.003,970.002.32%1,432,905
Jul 29, 20254,250.004,250.003,880.003,880.003,880.00-6.95%99,642
Jul 28, 20254,070.004,170.003,970.004,170.004,170.00-325,365
Jul 25, 20254,040.004,200.003,990.004,170.004,170.004.51%94,816
Jul 24, 20254,000.004,250.003,950.003,990.003,990.00-0.25%77,218
Jul 23, 20254,050.004,290.003,950.004,000.004,000.00-1.23%113,608
Jul 22, 20254,050.004,320.003,950.004,050.004,050.00-48,625
Jul 21, 20254,040.004,050.003,930.004,050.004,050.006.86%189,721
Jul 18, 20253,560.003,790.003,560.003,790.003,790.006.76%323,321
Jul 17, 20253,510.003,620.003,510.003,550.003,550.00-1.66%141,619