Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam
· Delayed Price · Currency is VND 11,400
+350 (3.17%)
At close: Mar 5, 2026
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 2,100 |
| Mar 5, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 3.17% | 4,500 |
| Mar 4, 2026 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 2,637 |
| Mar 3, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 14,609 |
| Mar 2, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | - | 10,597 |
| Feb 27, 2026 | 11,050.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 1.33% | 449 |
| Feb 26, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 4,127 |
| Feb 25, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 1.35% | 1,532 |
| Feb 24, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 404 |
| Feb 23, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 52,303 |
| Feb 13, 2026 | 11,100.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.87% | 600 |
| Feb 12, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 2.23% | 40,600 |
| Feb 11, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 400 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 8,010 |
| Feb 9, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.79% | 2,358 |
| Feb 6, 2026 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 30,881 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 8,200 |
| Feb 4, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 9,900 |
| Feb 3, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 6,800 |
| Feb 2, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 9,620 |
| Jan 30, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 11,600 |
| Jan 29, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 701 |
| Jan 28, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 1,600 |
| Jan 27, 2026 | 11,150.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 8,100 |
| Jan 26, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 46,200 |
| Jan 23, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.31% | 11,201 |
| Jan 22, 2026 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | - | 4,500 |
| Jan 21, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | - | 5,549 |
| Jan 20, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 3.15% | 11,600 |
| Jan 19, 2026 | 11,100.00 | 11,500.00 | 11,050.00 | 11,100.00 | 11,100.00 | 0.91% | 1,500 |
| Jan 16, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 18,500 |
| Jan 15, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.91% | 24,676 |
| Jan 14, 2026 | 11,150.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 0.92% | 4,101 |
| Jan 13, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.36% | 8,301 |
| Jan 12, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 11,200 |
| Jan 9, 2026 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.80% | 4,201 |
| Jan 8, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 11,100.00 | 11,100.00 | 2.30% | 1,627 |
| Jan 7, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 3,101 |
| Jan 6, 2026 | 10,850.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.46% | 11,600 |
| Jan 5, 2026 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.81% | 100 |
| Dec 31, 2025 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.45% | 1,000 |
| Dec 30, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 4.72% | 400 |
| Dec 29, 2025 | 11,150.00 | 11,150.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 13,709 |
| Dec 26, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 4,100 |
| Dec 25, 2025 | 10,950.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 6,201 |
| Dec 24, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 200 |
| Dec 23, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 3,100 |
| Dec 22, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 3,501 |
| Dec 19, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 3,301 |
| Dec 18, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.39% | 11,453 |
| Dec 17, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 300 |
| Dec 16, 2025 | 10,800.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 1.85% | 4,486 |
| Dec 15, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 1,039 |
| Dec 12, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 1,301 |
| Dec 9, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 300 |
| Dec 8, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 132 |
| Dec 4, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.38% | 2,240 |
| Dec 3, 2025 | 10,850.00 | 10,900.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 701 |
| Dec 2, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 700 |
| Dec 1, 2025 | 10,800.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.82% | 3,900 |
| Nov 28, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | - | 230 |
| Nov 27, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 2,001 |
| Nov 26, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 2,200 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 1,200 |
| Nov 24, 2025 | 10,850.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 8,000 |
| Nov 21, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 1,117 |
| Nov 20, 2025 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 3,231 |
| Nov 19, 2025 | 10,700.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1.42% | 600 |
| Nov 18, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.30% | 6,100 |
| Nov 17, 2025 | 10,800.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.46% | 2,006 |
| Nov 14, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 200 |
| Nov 13, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 10,500 |
| Nov 12, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2.86% | 1,000 |
| Nov 11, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 17,039 |
| Nov 10, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 3,211 |
| Nov 7, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 2,402 |
| Nov 6, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 1,200 |
| Nov 5, 2025 | 10,850.00 | 11,200.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 7,201 |
| Nov 4, 2025 | 10,850.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.93% | 2,214 |
| Nov 3, 2025 | 10,750.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.47% | 9,764 |
| Oct 31, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 1,200 |
| Oct 30, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 600 |
| Oct 29, 2025 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1.87% | 800 |
| Oct 28, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 4,100 |
| Oct 27, 2025 | 10,850.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.46% | 6,907 |
| Oct 24, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 10,408 |
| Oct 23, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 5,200 |
| Oct 22, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.37% | 17,303 |
| Oct 21, 2025 | 10,800.00 | 11,400.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.39% | 46,902 |
| Oct 20, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 31,801 |
| Oct 17, 2025 | 11,150.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 6,052 |
| Oct 16, 2025 | 11,150.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.45% | 1,926 |
| Oct 15, 2025 | 11,150.00 | 11,200.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 4,073 |
| Oct 14, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.44% | 9,384 |
| Oct 13, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 2,017 |
| Oct 10, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 3,835 |
| Oct 9, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 14,826 |
| Oct 8, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 35,728 |
| Oct 7, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 10,132 |
| Oct 6, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 17,045 |