Vexilla Viet Nam Group JSC (HNX:SVN)
Vietnam · Delayed Price · Currency is VND 4,100.00
0.00 (0.00%)
At close: Aug 5, 2025
HNX:SVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 359,301 |
| Aug 4, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 263,606 |
| Aug 1, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 250,616 |
| Jul 31, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 193,357 |
| Jul 30, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 1,133,544 |
| Jul 29, 2025 | 4,200.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 574,337 |
| Jul 28, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 708,099 |
| Jul 25, 2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 581,123 |
| Jul 24, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 179,884 |
| Jul 23, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 368,747 |
| Jul 22, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 299,560 |
| Jul 21, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 381,391 |
| Jul 18, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 759,951 |
| Jul 17, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 620,988 |
| Jul 16, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 759,074 |
| Jul 15, 2025 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4.65% | 900,667 |
| Jul 14, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2.38% | 428,321 |
| Jul 11, 2025 | 4,200.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 567,418 |
| Jul 10, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 423,706 |
| Jul 9, 2025 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 481,234 |
| Jul 8, 2025 | 4,200.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 426,509 |
| Jul 7, 2025 | 4,400.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | -6.82% | 1,048,456 |
| Jul 4, 2025 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 10.00% | 721,394 |
| Jul 3, 2025 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.98% | 841,992 |
| Jul 2, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 396,462 |
| Jul 1, 2025 | 4,500.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | -2.22% | 2,354,230 |
| Jun 30, 2025 | 4,600.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 529,211 |
| Jun 27, 2025 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 260,761 |
| Jun 26, 2025 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 1,699,136 |
| Jun 25, 2025 | 5,100.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 4.00% | 346,045 |
| Jun 24, 2025 | 5,200.00 | 5,400.00 | 4,800.00 | 5,000.00 | 5,000.00 | -3.85% | 563,264 |
| Jun 23, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | -5.45% | 1,543,340 |
| Jun 20, 2025 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | -3.51% | 2,570,810 |
| Jun 19, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | -3.39% | 552,054 |
| Jun 18, 2025 | 5,500.00 | 6,000.00 | 5,100.00 | 5,900.00 | 5,900.00 | 7.27% | 2,337,478 |
| Jun 17, 2025 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | -9.84% | 1,774,543 |
| Jun 16, 2025 | 5,900.00 | 6,300.00 | 5,700.00 | 6,100.00 | 6,100.00 | -3.17% | 383,559 |
| Jun 13, 2025 | 6,600.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | -4.55% | 1,762,657 |
| Jun 12, 2025 | 6,500.00 | 7,000.00 | 6,000.00 | 6,600.00 | 6,600.00 | - | 2,651,123 |
| Jun 11, 2025 | 6,500.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | -1.49% | 649,499 |
| Jun 10, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 166,211 |
| Jun 9, 2025 | 6,200.00 | 6,900.00 | 6,200.00 | 6,700.00 | 6,700.00 | 6.35% | 3,592,433 |
| Jun 6, 2025 | 6,400.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | -1.56% | 438,331 |
| Jun 5, 2025 | 5,900.00 | 6,500.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1.59% | 1,362,430 |
| Jun 4, 2025 | 6,300.00 | 6,400.00 | 5,800.00 | 6,300.00 | 6,300.00 | - | 367,986 |
| Jun 3, 2025 | 6,000.00 | 6,400.00 | 5,600.00 | 6,300.00 | 6,300.00 | 6.78% | 1,955,565 |
| Jun 2, 2025 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 9.26% | 1,585,574 |
| May 30, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.89% | 462,562 |
| May 29, 2025 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 431,210 |
| May 28, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 408,241 |