Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 21,250
-650 (-2.97%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21,400.00 | 22,950.00 | 21,400.00 | 21,900.00 | 21,900.00 | -3.31% | 620 |
| Aug 5, 2025 | 22,650.00 | 22,700.00 | 22,600.00 | 22,650.00 | 22,650.00 | 6.59% | 7,095 |
| Aug 4, 2025 | 22,950.00 | 22,950.00 | 21,250.00 | 21,250.00 | 21,250.00 | -2.97% | 8,801 |
| Aug 1, 2025 | 20,500.00 | 21,900.00 | 20,500.00 | 21,900.00 | 21,900.00 | 6.83% | 12,946 |
| Jul 31, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 1,400 |
| Jul 30, 2025 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | -1.87% | 403 |
| Jul 29, 2025 | 22,350.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.18% | 6,243 |
| Jul 28, 2025 | 19,800.00 | 21,150.00 | 19,800.00 | 21,150.00 | 21,150.00 | 6.82% | 4,741 |
| Jul 25, 2025 | 20,400.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.70% | 2,031 |
| Jul 24, 2025 | 20,400.00 | 20,400.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.25% | 1,400 |
| Jul 23, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,076 |
| Jul 22, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,000 |
| Jul 21, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,513 |
| Jul 18, 2025 | 19,900.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | -2.38% | 4,533 |
| Jul 17, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 900 |
| Jul 16, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 150 |
| Jul 15, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 111 |
| Jul 14, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4.00% | 2,113 |
| Jul 11, 2025 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.76% | 301 |
| Jul 10, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 4.48% | 502 |
| Jul 9, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 20,918 |
| Jul 8, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 244 |
| Jul 7, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 351 |
| Jul 4, 2025 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.94% | 1,606 |
| Jul 3, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 2.00% | 3,901 |
| Jul 2, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | - | 246 |
| Jul 1, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1.52% | 8,400 |
| Jun 30, 2025 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | - | 2,737 |
| Jun 27, 2025 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | - | 3,700 |
| Jun 25, 2025 | 19,600.00 | 19,700.00 | 18,450.00 | 19,700.00 | 19,700.00 | - | 5,002 |
| Jun 20, 2025 | 18,800.00 | 19,700.00 | 18,800.00 | 19,700.00 | 19,700.00 | 0.51% | 2,600 |
| Jun 17, 2025 | 19,550.00 | 19,600.00 | 18,800.00 | 19,600.00 | 19,600.00 | 0.26% | 1,200 |
| Jun 13, 2025 | 18,650.00 | 19,550.00 | 18,650.00 | 19,550.00 | 19,550.00 | -1.26% | 1,000 |
| Jun 11, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.25% | 100 |
| Jun 10, 2025 | 19,000.00 | 19,750.00 | 19,000.00 | 19,750.00 | 19,750.00 | 1.28% | 2,500 |
| Jun 6, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 201 |
| Jun 4, 2025 | 19,450.00 | 19,500.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 2,501 |
| Jun 3, 2025 | 19,350.00 | 19,450.00 | 18,250.00 | 19,450.00 | 19,450.00 | - | 5,401 |
| Jun 2, 2025 | 19,500.00 | 19,500.00 | 19,450.00 | 19,450.00 | 19,450.00 | -2.26% | 500 |
| May 30, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 906 |
| May 29, 2025 | 19,450.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 1.01% | 6,102 |
| May 28, 2025 | 19,400.00 | 19,800.00 | 19,400.00 | 19,800.00 | 19,800.00 | - | 6,823 |
| May 27, 2025 | 19,200.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | - | 9,300 |
| May 26, 2025 | 19,150.00 | 19,800.00 | 19,150.00 | 19,800.00 | 19,800.00 | - | 801 |
| May 23, 2025 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | - | 578 |
| May 22, 2025 | 19,150.00 | 19,800.00 | 19,150.00 | 19,800.00 | 19,800.00 | - | 600 |
| May 21, 2025 | 18,950.00 | 19,800.00 | 18,950.00 | 19,800.00 | 19,800.00 | -0.50% | 702 |
| May 20, 2025 | 19,250.00 | 19,900.00 | 19,250.00 | 19,900.00 | 19,900.00 | 0.76% | 4,400 |
| May 19, 2025 | 19,800.00 | 19,800.00 | 18,900.00 | 19,750.00 | 19,750.00 | -0.25% | 3,407 |
| May 16, 2025 | 18,850.00 | 19,800.00 | 18,850.00 | 19,800.00 | 19,800.00 | - | 5,601 |