Vexilla Viet Nam Group JSC (HNX:SVN)
Vietnam · Delayed Price · Currency is VND 3,300.00
+300.00 (10.00%)
At close: Aug 12, 2026
HNX:SVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 10.00% | 791,769 |
| Aug 11, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 7.14% | 421,547 |
| Aug 10, 2026 | 2,900.00 | 3,100.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 245,706 |
| Aug 7, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 640,584 |
| Aug 6, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 123,700 |
| Aug 5, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | -3.45% | 467,736 |
| Aug 4, 2026 | 3,000.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 1,018,497 |
| Aug 3, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 7.41% | 424,232 |
| Jul 31, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 173,703 |
| Jul 30, 2026 | 2,600.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 7.69% | 269,144 |
| Jul 29, 2026 | 2,500.00 | 2,700.00 | 2,300.00 | 2,600.00 | 2,600.00 | 4.00% | 203,674 |
| Jul 28, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | - | 61,914 |
| Jul 27, 2026 | 2,500.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | - | 111,401 |
| Jul 24, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 261,957 |
| Jul 23, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | - | 224,414 |
| Jul 22, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 325,319 |
| Jul 21, 2026 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 150,029 |
| Jul 20, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 379,300 |
| Jul 17, 2026 | 2,800.00 | 2,900.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.57% | 353,845 |
| Jul 16, 2026 | 3,000.00 | 3,000.00 | 2,700.00 | 2,800.00 | 2,800.00 | -6.67% | 576,385 |
| Jul 15, 2026 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 502,051 |
| Jul 14, 2026 | 3,300.00 | 3,300.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 1,593,391 |
| Jul 13, 2026 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 7.14% | 838,061 |
| Jul 10, 2026 | 2,600.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 7.69% | 486,743 |
| Jul 9, 2026 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 110,204 |
| Jul 8, 2026 | 2,500.00 | 2,700.00 | 2,400.00 | 2,700.00 | 2,700.00 | 8.00% | 738,339 |
| Jul 7, 2026 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | - | 140,614 |
| Jul 6, 2026 | 2,600.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 252,039 |
| Jul 3, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 258,696 |
| Jul 2, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 8.00% | 711,812 |
| Jul 1, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 8.70% | 136,116 |
| Jun 30, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 169,550 |
| Jun 29, 2026 | 2,400.00 | 2,600.00 | 2,300.00 | 2,400.00 | 2,400.00 | -4.00% | 300,022 |
| Jun 26, 2026 | 2,400.00 | 2,600.00 | 2,300.00 | 2,500.00 | 2,500.00 | - | 191,705 |
| Jun 25, 2026 | 2,700.00 | 2,700.00 | 2,300.00 | 2,500.00 | 2,500.00 | - | 411,514 |
| Jun 24, 2026 | 2,600.00 | 2,800.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 633,848 |
| Jun 23, 2026 | 3,000.00 | 3,000.00 | 2,700.00 | 2,700.00 | 2,700.00 | -10.00% | 977,740 |
| Jun 22, 2026 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 272,130 |
| Jun 19, 2026 | 2,900.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 264,012 |
| Jun 18, 2026 | 3,000.00 | 3,200.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 667,989 |
| Jun 17, 2026 | 3,400.00 | 3,400.00 | 3,000.00 | 3,000.00 | 3,000.00 | -9.09% | 662,285 |
| Jun 16, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 10.00% | 1,181,417 |
| Jun 15, 2026 | 2,800.00 | 3,000.00 | 2,700.00 | 3,000.00 | 3,000.00 | 7.14% | 787,484 |
| Jun 12, 2026 | 3,000.00 | 3,000.00 | 2,600.00 | 2,800.00 | 2,800.00 | - | 1,541,402 |
| Jun 11, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 7.69% | 256,077 |
| Jun 10, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 8.33% | 377,698 |
| Jun 9, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 9.09% | 459,390 |
| Jun 8, 2026 | 2,000.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 4.76% | 138,586 |
| Jun 5, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | - | 213,578 |
| Jun 4, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.70% | 100,289 |