Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 18,150
-300 (-1.63%)
At close: Mar 23, 2026
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18,650.00 | 18,650.00 | 18,000.00 | 18,450.00 | 18,450.00 | 5.13% | 834 |
| Mar 19, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 17,550.00 | 17,550.00 | -3.31% | 6,722 |
| Mar 18, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | -1.09% | 1,944 |
| Mar 17, 2026 | 19,250.00 | 19,250.00 | 18,050.00 | 18,350.00 | 18,350.00 | 0.27% | 3,611 |
| Mar 16, 2026 | 19,500.00 | 19,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -1.61% | 8,302 |
| Mar 13, 2026 | 18,900.00 | 18,900.00 | 18,250.00 | 18,600.00 | 18,600.00 | -0.53% | 15,142 |
| Mar 12, 2026 | 19,400.00 | 19,400.00 | 18,050.00 | 18,700.00 | 18,700.00 | - | 30,336 |
| Mar 11, 2026 | 18,500.00 | 20,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | -3.61% | 10,042 |
| Mar 10, 2026 | 19,450.00 | 19,450.00 | 18,500.00 | 19,400.00 | 19,400.00 | 6.30% | 4,260 |
| Mar 9, 2026 | 18,600.00 | 19,600.00 | 18,250.00 | 18,250.00 | 18,250.00 | -6.89% | 9,509 |
| Mar 6, 2026 | 19,850.00 | 19,850.00 | 19,300.00 | 19,600.00 | 19,600.00 | -1.01% | 5,728 |
| Mar 5, 2026 | 19,800.00 | 20,350.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 3,823 |
| Mar 4, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 35,858 |
| Mar 3, 2026 | 20,400.00 | 20,400.00 | 19,350.00 | 20,000.00 | 20,000.00 | - | 341 |
| Mar 2, 2026 | 19,250.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | -0.99% | 8,792 |
| Feb 27, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 9,172 |
| Feb 26, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 101 |
| Feb 25, 2026 | 19,400.00 | 20,350.00 | 19,300.00 | 20,200.00 | 20,200.00 | -0.98% | 5,659 |
| Feb 24, 2026 | 20,000.00 | 20,450.00 | 19,050.00 | 20,400.00 | 20,400.00 | 2.00% | 3,610 |
| Feb 23, 2026 | 20,100.00 | 20,100.00 | 19,950.00 | 20,000.00 | 20,000.00 | -0.25% | 2,068 |
| Feb 13, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.25% | 4,300 |
| Feb 12, 2026 | 19,650.00 | 20,000.00 | 19,650.00 | 20,000.00 | 20,000.00 | 1.78% | 3,738 |
| Feb 11, 2026 | 19,400.00 | 19,700.00 | 19,400.00 | 19,650.00 | 19,650.00 | 1.55% | 3,846 |
| Feb 10, 2026 | 19,600.00 | 19,600.00 | 19,300.00 | 19,350.00 | 19,350.00 | -1.28% | 5,126 |
| Feb 9, 2026 | 19,550.00 | 19,600.00 | 19,550.00 | 19,600.00 | 19,600.00 | 0.26% | 4,404 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 19,550.00 | 19,550.00 | 19,550.00 | -3.22% | 3,820 |
| Feb 5, 2026 | 20,100.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 8,110 |
| Feb 4, 2026 | 20,000.00 | 20,000.00 | 19,550.00 | 20,000.00 | 20,000.00 | 1.27% | 20,030 |
| Feb 3, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,750.00 | 19,750.00 | -0.25% | 2,911 |
| Feb 2, 2026 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 7,296 |
| Jan 30, 2026 | 20,150.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | 0.25% | 1,700 |
| Jan 29, 2026 | 21,000.00 | 22,100.00 | 20,150.00 | 20,150.00 | 20,150.00 | -4.05% | 4,289 |
| Jan 28, 2026 | 19,050.00 | 21,000.00 | 19,000.00 | 21,000.00 | 21,000.00 | 5.00% | 14,575 |
| Jan 27, 2026 | 20,500.00 | 20,500.00 | 19,850.00 | 20,000.00 | 20,000.00 | -6.10% | 40,611 |
| Jan 26, 2026 | 21,400.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | - | 28,002 |
| Jan 23, 2026 | 21,550.00 | 21,550.00 | 21,250.00 | 21,300.00 | 21,300.00 | -2.96% | 8,357 |
| Jan 22, 2026 | 21,350.00 | 21,950.00 | 21,350.00 | 21,950.00 | 21,950.00 | 2.81% | 1,108 |
| Jan 21, 2026 | 21,350.00 | 21,350.00 | 21,200.00 | 21,350.00 | 21,350.00 | - | 5,605 |
| Jan 20, 2026 | 21,050.00 | 21,700.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.61% | 13,840 |
| Jan 19, 2026 | 21,000.00 | 22,000.00 | 21,000.00 | 21,700.00 | 21,700.00 | - | 4,410 |
| Jan 16, 2026 | 21,700.00 | 22,200.00 | 21,600.00 | 21,700.00 | 21,700.00 | - | 21,906 |
| Jan 15, 2026 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.46% | 8,202 |
| Jan 14, 2026 | 22,200.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.80% | 18,840 |
| Jan 13, 2026 | 21,800.00 | 22,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.91% | 7,413 |
| Jan 12, 2026 | 22,100.00 | 22,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 9,351 |
| Jan 9, 2026 | 22,050.00 | 23,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | -1.34% | 11,810 |
| Jan 8, 2026 | 22,200.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | 0.90% | 2,375 |
| Jan 7, 2026 | 21,800.00 | 22,300.00 | 21,650.00 | 22,200.00 | 22,200.00 | 1.83% | 2,321 |
| Jan 6, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.91% | 2,623 |
| Jan 5, 2026 | 22,450.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.00% | 4,198 |