Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam
· Delayed Price · Currency is VND 11,000
+150 (1.38%)
At close: Dec 4, 2025
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 700 |
| Oct 2, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 5,883 |
| Oct 1, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 205 |
| Sep 30, 2025 | 11,200.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 6,600 |
| Sep 29, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 37,203 |
| Sep 26, 2025 | 11,200.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.34% | 44,194 |
| Sep 25, 2025 | 11,200.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 54,600 |
| Sep 24, 2025 | 11,200.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 94,929 |
| Sep 23, 2025 | 11,250.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 36,631 |
| Sep 22, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 25,136 |
| Sep 19, 2025 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.44% | 15,456 |
| Sep 18, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 17,805 |
| Sep 17, 2025 | 11,750.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 13,525 |
| Sep 16, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 19,328 |
| Sep 15, 2025 | 11,300.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 31,885 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 42,369 |
| Sep 11, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -13.53% | 41,428 |
| Sep 10, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 11,800.00 | -1.85% | 136,700 |
| Sep 9, 2025 | 13,500.00 | 13,550.00 | 13,300.00 | 13,550.00 | 12,021.80 | 0.37% | 104,812 |
| Sep 8, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 11,977.44 | -1.10% | 157,310 |
| Sep 5, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 12,110.53 | -0.36% | 188,800 |
| Sep 4, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,154.89 | 0.37% | 47,266 |
| Sep 3, 2025 | 13,750.00 | 13,750.00 | 13,450.00 | 13,650.00 | 12,110.53 | - | 137,020 |
| Aug 29, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,650.00 | 12,110.53 | -1.09% | 73,438 |
| Aug 28, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,800.00 | 12,243.61 | 0.36% | 32,244 |
| Aug 27, 2025 | 13,750.00 | 13,800.00 | 13,650.00 | 13,750.00 | 12,199.25 | 1.85% | 118,909 |
| Aug 26, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 11,977.44 | 0.37% | 22,262 |
| Aug 25, 2025 | 13,200.00 | 13,450.00 | 13,200.00 | 13,450.00 | 11,933.08 | - | 3,501 |
| Aug 22, 2025 | 13,250.00 | 13,450.00 | 13,200.00 | 13,450.00 | 11,933.08 | -0.37% | 14,525 |
| Aug 21, 2025 | 13,500.00 | 13,500.00 | 13,450.00 | 13,500.00 | 11,977.44 | - | 10,400 |
| Aug 20, 2025 | 13,400.00 | 13,500.00 | 13,250.00 | 13,500.00 | 11,977.44 | -0.37% | 9,100 |
| Aug 19, 2025 | 13,300.00 | 13,550.00 | 13,300.00 | 13,550.00 | 12,021.80 | 1.12% | 50,703 |
| Aug 18, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,400.00 | 11,888.72 | - | 21,305 |
| Aug 15, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 11,888.72 | 0.75% | 24,401 |
| Aug 14, 2025 | 13,450.00 | 13,500.00 | 13,150.00 | 13,300.00 | 11,800.00 | -1.48% | 19,500 |
| Aug 13, 2025 | 13,300.00 | 13,500.00 | 13,100.00 | 13,500.00 | 11,977.44 | 2.27% | 337,303 |
| Aug 12, 2025 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 11,711.28 | -0.75% | 5,320 |
| Aug 11, 2025 | 13,100.00 | 13,300.00 | 13,100.00 | 13,300.00 | 11,800.00 | 1.53% | 192,478 |
| Aug 8, 2025 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 11,622.56 | 3.15% | 39,587 |
| Aug 7, 2025 | 12,750.00 | 12,800.00 | 12,700.00 | 12,700.00 | 11,267.67 | 0.40% | 7,104 |
| Aug 6, 2025 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 11,223.31 | - | 13,911 |
| Aug 5, 2025 | 12,650.00 | 12,750.00 | 12,650.00 | 12,650.00 | 11,223.31 | 0.40% | 19,200 |
| Aug 4, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 11,178.95 | - | 26,698 |
| Aug 1, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,178.95 | - | 1,400 |
| Jul 31, 2025 | 12,650.00 | 12,700.00 | 12,600.00 | 12,600.00 | 11,178.95 | -0.40% | 13,000 |
| Jul 30, 2025 | 12,650.00 | 12,900.00 | 12,650.00 | 12,650.00 | 11,223.31 | 1.20% | 9,206 |
| Jul 29, 2025 | 12,650.00 | 12,650.00 | 12,450.00 | 12,500.00 | 11,090.23 | 0.40% | 4,585 |
| Jul 28, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,450.00 | 11,045.86 | -0.40% | 12,010 |
| Jul 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,090.23 | - | 1,800 |
| Jul 24, 2025 | 12,450.00 | 12,500.00 | 12,350.00 | 12,500.00 | 11,090.23 | 0.40% | 34,713 |
| Jul 23, 2025 | 12,450.00 | 12,450.00 | 12,400.00 | 12,450.00 | 11,045.86 | - | 4,410 |
| Jul 22, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 11,045.86 | -0.40% | 6,364 |
| Jul 21, 2025 | 12,550.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,090.23 | -1.19% | 46,300 |
| Jul 18, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,650.00 | 11,223.31 | 0.40% | 44,253 |
| Jul 17, 2025 | 12,600.00 | 12,600.00 | 12,550.00 | 12,600.00 | 11,178.95 | - | 10,103 |
| Jul 16, 2025 | 12,600.00 | 12,600.00 | 12,550.00 | 12,600.00 | 11,178.95 | - | 23,613 |