Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 22,450
-50 (-0.22%)
At close: Dec 31, 2025
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22,250.00 | 22,450.00 | 22,050.00 | 22,450.00 | 22,450.00 | -0.22% | 7,095 |
| Dec 30, 2025 | 22,500.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | -1.10% | 8,928 |
| Dec 29, 2025 | 22,150.00 | 22,750.00 | 22,150.00 | 22,750.00 | 22,750.00 | 1.11% | 3,744 |
| Dec 26, 2025 | 22,500.00 | 22,500.00 | 21,500.00 | 22,500.00 | 22,500.00 | 1.81% | 13,932 |
| Dec 25, 2025 | 22,350.00 | 22,350.00 | 22,000.00 | 22,100.00 | 22,100.00 | -1.12% | 18,261 |
| Dec 24, 2025 | 22,300.00 | 22,800.00 | 22,300.00 | 22,350.00 | 22,000.00 | -1.97% | 18,830 |
| Dec 23, 2025 | 22,900.00 | 22,950.00 | 22,350.00 | 22,800.00 | 22,442.95 | -0.65% | 15,091 |
| Dec 22, 2025 | 22,800.00 | 22,950.00 | 22,300.00 | 22,950.00 | 22,590.60 | -0.22% | 26,207 |
| Dec 19, 2025 | 23,300.00 | 24,050.00 | 22,650.00 | 23,000.00 | 22,639.82 | 2.22% | 12,150 |
| Dec 18, 2025 | 23,300.00 | 23,300.00 | 22,200.00 | 22,500.00 | 22,147.65 | 1.12% | 15,304 |
| Dec 17, 2025 | 22,650.00 | 23,550.00 | 22,000.00 | 22,250.00 | 21,901.57 | -1.77% | 12,432 |
| Dec 16, 2025 | 23,000.00 | 23,000.00 | 22,050.00 | 22,650.00 | 22,295.30 | -3.82% | 19,929 |
| Dec 15, 2025 | 23,650.00 | 23,650.00 | 21,950.00 | 23,550.00 | 23,181.21 | -0.21% | 28,209 |
| Dec 12, 2025 | 26,500.00 | 26,500.00 | 23,250.00 | 23,600.00 | 23,230.43 | -5.60% | 17,519 |
| Dec 11, 2025 | 27,100.00 | 27,100.00 | 25,000.00 | 25,000.00 | 24,608.50 | -4.94% | 16,710 |
| Dec 10, 2025 | 27,150.00 | 27,150.00 | 25,500.00 | 26,300.00 | 25,888.14 | 3.54% | 94,214 |
| Dec 9, 2025 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,002.24 | 6.95% | 21,890 |
| Dec 8, 2025 | 22,200.00 | 23,750.00 | 22,200.00 | 23,750.00 | 23,378.08 | 6.98% | 20,302 |
| Dec 5, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 21,852.35 | - | 8,290 |
| Dec 4, 2025 | 22,750.00 | 22,750.00 | 21,850.00 | 22,200.00 | 21,852.35 | -2.42% | 30,509 |
| Dec 3, 2025 | 22,800.00 | 22,800.00 | 21,850.00 | 22,750.00 | 22,393.74 | -0.22% | 2,784 |
| Dec 2, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,442.95 | -0.44% | 6,293 |
| Dec 1, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,541.39 | - | 14,090 |
| Nov 28, 2025 | 23,000.00 | 23,000.00 | 22,850.00 | 22,900.00 | 22,541.39 | -0.87% | 9,332 |
| Nov 27, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 23,100.00 | 22,738.26 | -1.70% | 5,573 |
| Nov 26, 2025 | 22,800.00 | 23,700.00 | 22,750.00 | 23,500.00 | 23,131.99 | 2.62% | 3,414 |
| Nov 25, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 22,900.00 | 22,541.39 | -3.58% | 5,180 |
| Nov 24, 2025 | 23,750.00 | 23,750.00 | 22,500.00 | 23,750.00 | 23,378.08 | - | 11,659 |
| Nov 21, 2025 | 23,750.00 | 24,000.00 | 23,750.00 | 23,750.00 | 23,378.08 | -6.86% | 44,352 |
| Nov 20, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,100.67 | -1.92% | 26,970 |
| Nov 19, 2025 | 27,700.00 | 27,700.00 | 26,000.00 | 26,000.00 | 25,592.84 | -2.44% | 3,550 |
| Nov 18, 2025 | 26,450.00 | 26,650.00 | 26,450.00 | 26,650.00 | 26,232.66 | -1.66% | 2,304 |
| Nov 17, 2025 | 27,700.00 | 27,700.00 | 26,300.00 | 27,100.00 | 26,675.62 | -0.37% | 15,440 |
| Nov 14, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 26,774.05 | -0.18% | 2,941 |
| Nov 13, 2025 | 27,400.00 | 27,500.00 | 26,600.00 | 27,250.00 | 26,823.27 | 1.30% | 14,277 |
| Nov 12, 2025 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,478.75 | 6.32% | 4,172 |
| Nov 11, 2025 | 27,200.00 | 27,250.00 | 25,300.00 | 25,300.00 | 24,903.80 | -6.99% | 28,121 |
| Nov 10, 2025 | 26,800.00 | 28,500.00 | 26,800.00 | 27,200.00 | 26,774.05 | -5.39% | 4,221 |
| Nov 7, 2025 | 28,100.00 | 28,750.00 | 28,100.00 | 28,750.00 | 28,299.78 | -4.17% | 14,639 |
| Nov 6, 2025 | 31,000.00 | 31,000.00 | 29,000.00 | 30,000.00 | 29,530.20 | - | 3,307 |
| Nov 5, 2025 | 31,950.00 | 31,950.00 | 30,000.00 | 30,000.00 | 29,530.20 | -6.10% | 18,245 |
| Nov 4, 2025 | 31,550.00 | 33,000.00 | 31,400.00 | 31,950.00 | 31,449.66 | 1.59% | 20,019 |
| Nov 3, 2025 | 29,500.00 | 31,450.00 | 29,500.00 | 31,450.00 | 30,957.49 | 6.97% | 14,538 |
| Oct 31, 2025 | 29,350.00 | 31,000.00 | 29,350.00 | 29,400.00 | 28,939.60 | -6.81% | 50,415 |
| Oct 30, 2025 | 33,850.00 | 33,850.00 | 31,550.00 | 31,550.00 | 31,055.93 | -6.93% | 16,725 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 33,900.00 | 33,900.00 | 33,369.13 | -7.00% | 47,711 |
| Oct 28, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 35,879.19 | 6.89% | 5,357 |
| Oct 27, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 33,566.00 | 6.90% | 5,149 |
| Oct 24, 2025 | 31,900.00 | 31,900.00 | 31,800.00 | 31,900.00 | 31,400.45 | 6.87% | 35,681 |
| Oct 23, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,382.55 | 6.99% | 28,599 |