Skip to main content
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,340.00
-20.00 (-0.60%)
At close: Apr 28, 2026

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,190.003,450.003,190.003,340.003,340.00-0.60%11,930
Apr 24, 20263,400.003,440.003,360.003,360.003,360.00-1.18%19,100
Apr 23, 20263,320.003,500.003,230.003,400.003,400.002.41%21,600
Apr 22, 20263,240.003,330.003,240.003,320.003,320.000.30%9,407
Apr 21, 20263,150.003,320.003,150.003,310.003,310.00-0.30%10,965
Apr 20, 20263,300.003,320.003,200.003,320.003,320.00-0.90%5,500
Apr 17, 20263,220.003,390.003,220.003,350.003,350.00-0.89%30,152
Apr 16, 20263,100.003,380.003,100.003,380.003,380.005.30%74,515
Apr 15, 20263,130.003,240.003,100.003,210.003,210.002.88%69,278
Apr 14, 20263,360.003,360.003,120.003,120.003,120.00-2.50%21,601
Apr 13, 20263,230.003,380.003,150.003,200.003,200.00-0.93%21,203
Apr 10, 20263,290.003,300.003,220.003,230.003,230.00-0.31%28,503
Apr 9, 20263,250.003,320.003,240.003,240.003,240.00-4.14%27,413
Apr 8, 20263,250.003,380.003,200.003,380.003,380.002.42%17,888
Apr 7, 20263,340.003,340.003,290.003,300.003,300.003.13%5,306
Apr 6, 20263,520.003,520.003,200.003,200.003,200.00-6.43%5,606
Apr 3, 20263,300.003,480.003,080.003,420.003,420.003.64%1,211
Apr 2, 20263,500.003,500.003,260.003,300.003,300.00-5.71%52,702
Apr 1, 20263,700.003,700.003,500.003,500.003,500.00-5.41%9,569
Mar 31, 20263,710.003,710.003,700.003,700.003,700.00-2.63%312
Mar 30, 20263,800.003,800.003,800.003,800.003,800.00-401
Mar 27, 20263,800.003,800.003,800.003,800.003,800.00-739
Mar 26, 20263,800.003,910.003,760.003,800.003,800.002.70%14,000
Mar 25, 20263,990.003,990.003,700.003,700.003,700.00-5.13%605
Mar 24, 20263,900.003,900.003,900.003,900.003,900.00-100
Mar 23, 20263,900.003,900.003,900.003,900.003,900.00-1.76%5,902
Mar 19, 20264,170.004,170.003,760.003,970.003,970.00-14,429
Mar 18, 20263,990.004,000.003,800.003,970.003,970.00-2.70%9,600
Mar 17, 20264,000.004,180.003,940.004,080.004,080.002.00%22,503
Mar 16, 20264,000.004,000.004,000.004,000.004,000.00-0.25%100
Mar 13, 20263,910.004,010.003,770.004,010.004,010.00-0.99%8,352
Mar 11, 20264,050.004,050.003,900.004,050.004,050.00-0.98%2,243
Mar 10, 20263,900.004,090.003,900.004,090.004,090.00-0.24%950
Mar 9, 20263,980.004,190.003,980.004,100.004,100.003.02%806
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