Vexilla Viet Nam Group JSC (HNX:SVN)
Vietnam · Delayed Price · Currency is VND 3,700.00
-100.00 (-2.63%)
At close: Sep 30, 2026
HNX:SVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 137,070 |
| Sep 29, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 125,393 |
| Sep 28, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 281,779 |
| Sep 25, 2026 | 3,900.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 399,753 |
| Sep 24, 2026 | 3,900.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 420,921 |
| Sep 23, 2026 | 4,400.00 | 4,400.00 | 3,900.00 | 3,900.00 | 3,900.00 | -9.30% | 527,268 |
| Sep 22, 2026 | 3,800.00 | 4,400.00 | 3,800.00 | 4,300.00 | 4,300.00 | 7.50% | 511,021 |
| Sep 21, 2026 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | -9.09% | 463,875 |
| Sep 18, 2026 | 4,400.00 | 4,500.00 | 4,000.00 | 4,400.00 | 4,400.00 | 7.32% | 986,231 |
| Sep 17, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 7.89% | 1,014,769 |
| Sep 16, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 8.57% | 519,899 |
| Sep 15, 2026 | 3,500.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2.94% | 562,910 |
| Sep 14, 2026 | 3,400.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 465,696 |
| Sep 11, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 232,698 |
| Sep 10, 2026 | 3,100.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 9.68% | 678,995 |
| Sep 9, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 86,805 |
| Sep 8, 2026 | 3,300.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 435,231 |
| Sep 7, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 54,935 |
| Sep 4, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 216,512 |
| Sep 3, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 79,558 |
| Aug 28, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 233,601 |
| Aug 27, 2026 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 197,404 |
| Aug 26, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.78% | 270,932 |
| Aug 25, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 5.88% | 166,943 |
| Aug 24, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 139,060 |
| Aug 21, 2026 | 3,300.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 6.06% | 269,628 |
| Aug 20, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 73,200 |
| Aug 19, 2026 | 3,400.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3.03% | 233,423 |
| Aug 18, 2026 | 3,400.00 | 3,500.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 233,499 |
| Aug 17, 2026 | 3,500.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | -5.71% | 596,490 |
| Aug 14, 2026 | 3,700.00 | 3,800.00 | 3,300.00 | 3,500.00 | 3,500.00 | -2.78% | 641,086 |
| Aug 13, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 9.09% | 1,385,922 |
| 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 |