Skip to main content
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,980.00
-190.00 (-4.56%)
At close: Mar 5, 2026

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,900.004,000.003,900.003,980.003,980.00-4.56%3,694
Mar 4, 20264,230.004,230.003,900.004,170.004,170.002.46%5,619
Mar 3, 20263,900.004,070.003,900.004,070.004,070.00-1.21%1,819
Mar 2, 20264,240.004,240.004,100.004,120.004,120.00-0.96%1,316
Feb 27, 20264,010.004,160.004,000.004,160.004,160.00-0.48%8,523
Feb 26, 20264,000.004,180.004,000.004,180.004,180.000.72%51,008
Feb 25, 20264,190.004,190.004,150.004,150.004,150.00-1.19%2,301
Feb 24, 20264,290.004,290.003,950.004,200.004,200.002.44%7,148
Feb 23, 20264,000.004,100.003,950.004,100.004,100.00-2.15%1,699
Feb 13, 20264,200.004,200.004,190.004,190.004,190.00-200
Feb 12, 20264,190.004,190.004,190.004,190.004,190.00-0.24%2,100
Feb 11, 20264,130.004,200.003,910.004,200.004,200.001.45%2,699
Feb 10, 20264,200.004,200.003,900.004,140.004,140.003.50%27,625
Feb 9, 20264,190.004,190.003,900.004,000.004,000.00-2.44%8,542
Feb 6, 20264,240.004,240.004,100.004,100.004,100.00-2.15%4,300
Feb 3, 20264,000.004,190.004,000.004,190.004,190.002.95%5,201
Feb 2, 20264,090.004,100.004,070.004,070.004,070.000.49%10,109
Jan 30, 20264,000.004,050.003,950.004,050.004,050.001.25%2,300
Jan 29, 20263,900.004,000.003,900.004,000.004,000.00-3.15%401
Jan 28, 20264,130.004,130.004,130.004,130.004,130.00-1,700
Jan 27, 20264,050.004,140.003,800.004,130.004,130.001.72%11,810
Jan 26, 20264,160.004,160.003,850.004,060.004,060.001.50%900
Jan 23, 20264,090.004,090.003,910.004,000.004,000.00-0.25%2,900
Jan 22, 20264,080.004,080.003,910.004,010.004,010.001.52%7,711
Jan 21, 20263,990.004,050.003,950.003,950.003,950.00-1.00%3,400
Jan 20, 20263,950.003,990.003,930.003,990.003,990.001.01%7,257
Jan 19, 20264,190.004,190.003,950.003,950.003,950.00-5.73%8,368
Jan 16, 20263,900.004,210.003,900.004,190.004,190.002.20%10,100
Jan 15, 20264,230.004,230.003,900.004,100.004,100.00-6,329
Jan 14, 20264,520.004,520.004,090.004,100.004,100.00-6.61%61,379
Jan 13, 20264,230.004,400.004,030.004,390.004,390.003.78%16,524
Jan 12, 20264,200.004,490.004,200.004,230.004,230.00-5.79%14,400
Jan 9, 20264,550.004,550.004,170.004,490.004,490.002.75%25,301
Jan 8, 20264,580.004,580.004,240.004,370.004,370.00-3.74%19,729
Jan 7, 20264,690.004,690.004,320.004,540.004,540.00-1.09%9,326
Jan 6, 20264,760.004,790.004,550.004,590.004,590.002.23%35,800
Jan 5, 20264,450.004,490.004,170.004,490.004,490.000.90%3,301
Dec 31, 20254,320.004,600.004,310.004,450.004,450.00-3.89%92,800
Dec 30, 20254,700.005,200.004,630.004,630.004,630.00-6.84%30,233
Dec 29, 20255,000.005,280.004,970.004,970.004,970.00-6.75%3,501
Dec 26, 20255,380.005,390.004,780.005,330.005,330.004.92%1,372,523
Dec 25, 20255,170.005,470.005,080.005,080.005,080.00-6.96%49,757
Dec 24, 20256,150.006,150.005,460.005,460.005,460.00-6.98%17,904
Dec 23, 20255,870.005,990.005,470.005,870.005,870.00-7,101
Dec 22, 20255,880.005,880.005,670.005,870.005,870.003.53%2,501
Dec 19, 20255,700.005,960.005,670.005,670.005,670.00-3.24%6,200
Dec 18, 20255,860.005,860.005,860.005,860.005,860.004.46%1,009
Dec 17, 20256,000.006,000.005,610.005,610.005,610.00-6.50%1,700
Dec 16, 20256,000.006,000.005,970.006,000.006,000.000.17%501
Dec 15, 20255,700.005,990.005,700.005,990.005,990.00-700
Dec 12, 20256,010.006,020.005,750.005,990.005,990.000.84%2,500
Dec 11, 20255,950.006,000.005,930.005,940.005,940.00-1.49%19,600
Dec 10, 20256,030.006,030.005,750.006,030.006,030.000.84%883
Dec 9, 20255,990.006,020.005,940.005,980.005,980.000.67%5,700
Dec 8, 20255,820.005,950.005,820.005,940.005,940.002.06%9,966
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