Bien Hoa Packaging Company (HOSE:SVI)
Vietnam
· Delayed Price · Currency is VND 35,000
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:SVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 528 |
| Dec 4, 2025 | 35,600.00 | 37,000.00 | 33,200.00 | 35,000.00 | 35,000.00 | -1.69% | 6,892 |
| Dec 3, 2025 | 38,250.00 | 38,250.00 | 35,600.00 | 35,600.00 | 35,600.00 | -6.93% | 20,400 |
| Dec 2, 2025 | 41,000.00 | 41,000.00 | 38,250.00 | 38,250.00 | 38,250.00 | -6.93% | 20,571 |
| Dec 1, 2025 | 44,100.00 | 44,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | -6.91% | 23,020 |
| Nov 28, 2025 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | -6.95% | 10,431 |
| Nov 27, 2025 | 49,750.00 | 49,750.00 | 43,300.00 | 47,450.00 | 47,450.00 | 2.04% | 6,285 |
| Nov 26, 2025 | 43,250.00 | 49,750.00 | 43,250.00 | 46,500.00 | 46,500.00 | - | 4,742 |
| Nov 25, 2025 | 47,500.00 | 47,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -7.00% | 1,750 |
| Nov 24, 2025 | 48,850.00 | 55,600.00 | 48,850.00 | 50,000.00 | 50,000.00 | -4.76% | 1,301 |
| Nov 21, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 4.79% | 100 |
| Nov 20, 2025 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 6.14% | 100 |
| Nov 18, 2025 | 43,150.00 | 47,200.00 | 43,150.00 | 47,200.00 | 47,200.00 | 4.77% | 701 |
| Nov 13, 2025 | 45,050.00 | 45,050.00 | 45,050.00 | 45,050.00 | 45,050.00 | -4.56% | 100 |
| Nov 12, 2025 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 1.72% | 600 |
| Nov 7, 2025 | 47,200.00 | 47,200.00 | 45,950.00 | 46,400.00 | 46,400.00 | 0.65% | 400 |
| Nov 3, 2025 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | -3.96% | 100 |
| Oct 30, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.04% | 326 |
| Oct 29, 2025 | 45,050.00 | 49,000.00 | 45,050.00 | 49,000.00 | 49,000.00 | 4.14% | 201 |
| Oct 27, 2025 | 48,000.00 | 48,000.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.98% | 422 |
| Oct 24, 2025 | 47,000.00 | 48,100.00 | 47,000.00 | 48,000.00 | 48,000.00 | 2.24% | 300 |
| Oct 23, 2025 | 46,950.00 | 46,950.00 | 46,950.00 | 46,950.00 | 46,950.00 | -6.66% | 100 |
| Oct 21, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 6.91% | 100 |
| Oct 20, 2025 | 47,000.00 | 47,050.00 | 47,000.00 | 47,050.00 | 47,050.00 | -6.65% | 280 |
| Oct 15, 2025 | 47,400.00 | 50,400.00 | 47,400.00 | 50,400.00 | 50,400.00 | 0.90% | 800 |
| Oct 14, 2025 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | - | 100 |
| Oct 10, 2025 | 49,950.00 | 49,950.00 | 48,400.00 | 49,950.00 | 49,950.00 | - | 1,000 |
| Oct 9, 2025 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 4.83% | 200 |
| Oct 8, 2025 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | -0.63% | 100 |
| Oct 7, 2025 | 50,000.00 | 50,000.00 | 47,950.00 | 47,950.00 | 47,950.00 | -4.48% | 400 |
| Oct 6, 2025 | 50,200.00 | 50,200.00 | 47,250.00 | 50,200.00 | 50,200.00 | - | 502 |
| Oct 3, 2025 | 50,400.00 | 50,400.00 | 50,200.00 | 50,200.00 | 50,200.00 | -3.28% | 200 |
| Sep 26, 2025 | 53,000.00 | 53,000.00 | 51,900.00 | 51,900.00 | 51,900.00 | 4.32% | 500 |
| Sep 24, 2025 | 49,500.00 | 49,750.00 | 49,500.00 | 49,750.00 | 49,750.00 | -5.42% | 3,934 |
| Sep 23, 2025 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | -6.90% | 300 |
| Sep 19, 2025 | 55,600.00 | 59,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | 1.62% | 3,600 |
| Sep 18, 2025 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 6.92% | 2,812 |
| Sep 17, 2025 | 49,000.00 | 52,000.00 | 48,700.00 | 52,000.00 | 52,000.00 | 6.23% | 937 |
| Sep 12, 2025 | 52,500.00 | 52,500.00 | 48,950.00 | 48,950.00 | 48,950.00 | -6.76% | 503 |
| Sep 9, 2025 | 51,800.00 | 52,500.00 | 51,800.00 | 52,500.00 | 52,500.00 | -4.37% | 600 |
| Sep 4, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.18% | 810 |
| Sep 3, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.18% | 300 |
| Aug 27, 2025 | 55,000.00 | 55,100.00 | 54,000.00 | 55,100.00 | 55,100.00 | -4.84% | 1,500 |
| Aug 25, 2025 | 56,700.00 | 57,900.00 | 56,700.00 | 57,900.00 | 57,900.00 | -4.93% | 349 |
| Aug 22, 2025 | 57,000.00 | 60,900.00 | 57,000.00 | 60,900.00 | 60,900.00 | 6.10% | 546 |
| Aug 21, 2025 | 52,300.00 | 57,400.00 | 52,300.00 | 57,400.00 | 57,400.00 | 3.05% | 682 |
| Aug 20, 2025 | 52,300.00 | 55,700.00 | 52,300.00 | 55,700.00 | 55,700.00 | 6.50% | 1,500 |
| Aug 19, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -4.74% | 100 |
| Aug 18, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 6.81% | 101 |
| Aug 15, 2025 | 54,000.00 | 54,000.00 | 50,700.00 | 51,400.00 | 51,400.00 | -5.17% | 725 |
| Aug 13, 2025 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | - | 116 |
| Aug 12, 2025 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | -4.91% | 120 |
| Aug 11, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -6.86% | 1,388 |
| Aug 8, 2025 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 6.99% | 130 |
| Aug 7, 2025 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 6.72% | 100 |
| Aug 5, 2025 | 53,700.00 | 53,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -6.62% | 1,940 |
| Jul 23, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | - | 401 |
| Jul 18, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 6.30% | 100 |
| Jul 17, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -6.57% | 200 |
| Jul 16, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | - | 101 |
| Jul 15, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.03% | 101 |
| Jul 14, 2025 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | - | 186 |
| Jul 11, 2025 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | -1.02% | 100 |
| Jul 9, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 101 |
| Jul 7, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 100 |
| Jul 3, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.17% | 100 |
| Jun 26, 2025 | 55,800.00 | 59,700.00 | 55,800.00 | 59,700.00 | 59,700.00 | -0.33% | 400 |
| Jun 19, 2025 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 6.02% | 100 |
| Jun 18, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 6.40% | 100 |
| Jun 16, 2025 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | - | 101 |
| Jun 13, 2025 | 49,900.00 | 53,100.00 | 49,900.00 | 53,100.00 | 53,100.00 | - | 200 |
| Jun 10, 2025 | 53,200.00 | 53,200.00 | 53,100.00 | 53,100.00 | 53,100.00 | - | 200 |
| Jun 6, 2025 | 56,800.00 | 56,800.00 | 53,100.00 | 53,100.00 | 53,100.00 | -6.51% | 800 |
| Jun 5, 2025 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -6.89% | 2,800 |