Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 29,400
-2,150 (-6.81%)
At close: Oct 31, 2025
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29,350.00 | 31,000.00 | 29,350.00 | 29,400.00 | 29,400.00 | -6.81% | 50,415 |
| Oct 30, 2025 | 33,850.00 | 33,850.00 | 31,550.00 | 31,550.00 | 31,550.00 | -6.93% | 16,725 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 33,900.00 | 33,900.00 | 33,900.00 | -7.00% | 47,711 |
| Oct 28, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 6.89% | 5,357 |
| Oct 27, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 6.90% | 5,149 |
| Oct 24, 2025 | 31,900.00 | 31,900.00 | 31,800.00 | 31,900.00 | 31,900.00 | 6.87% | 35,681 |
| Oct 23, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 6.99% | 28,599 |
| Oct 22, 2025 | 27,900.00 | 27,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 6.90% | 99,076 |
| Oct 21, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 6.97% | 29,648 |
| Oct 20, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 6.78% | 19,513 |
| Oct 17, 2025 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 6.78% | 4,107 |
| Oct 16, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 7.00% | 45,892 |
| Oct 15, 2025 | 19,100.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | - | 1,200 |
| Oct 14, 2025 | 20,300.00 | 20,300.00 | 19,100.00 | 20,000.00 | 20,000.00 | -2.44% | 1,304 |
| Oct 10, 2025 | 20,500.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | -2.15% | 3,613 |
| Oct 8, 2025 | 21,000.00 | 21,000.00 | 20,000.00 | 20,950.00 | 20,950.00 | -0.24% | 1,157 |
| Oct 7, 2025 | 20,000.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 5.00% | 3,416 |
| Oct 6, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 6,320 |
| Oct 3, 2025 | 18,800.00 | 20,000.00 | 18,800.00 | 20,000.00 | 20,000.00 | - | 4,600 |
| Oct 1, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,338 |
| Sep 30, 2025 | 20,000.00 | 20,000.00 | 19,250.00 | 20,000.00 | 20,000.00 | -0.25% | 5,039 |
| Sep 29, 2025 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 1,914 |
| Sep 26, 2025 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 3,002 |
| Sep 25, 2025 | 20,050.00 | 20,050.00 | 19,100.00 | 20,050.00 | 20,050.00 | -0.25% | 6,986 |
| Sep 24, 2025 | 20,300.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 4,361 |
| Sep 23, 2025 | 20,500.00 | 20,550.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.73% | 5,551 |
| Sep 22, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.98% | 2,841 |
| Sep 19, 2025 | 22,000.00 | 22,000.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.95% | 2,145 |
| Sep 18, 2025 | 22,000.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.53% | 7,438 |
| Sep 17, 2025 | 22,450.00 | 22,450.00 | 21,250.00 | 21,250.00 | 21,250.00 | -5.35% | 6,703 |
| Sep 16, 2025 | 22,100.00 | 23,150.00 | 22,100.00 | 22,450.00 | 22,450.00 | 2.98% | 9,778 |
| Sep 15, 2025 | 23,200.00 | 23,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -6.84% | 31,599 |
| Sep 12, 2025 | 25,800.00 | 25,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | -4.88% | 6,061 |
| Sep 11, 2025 | 25,850.00 | 25,850.00 | 24,200.00 | 24,600.00 | 24,600.00 | 1.59% | 23,149 |
| Sep 10, 2025 | 25,714.29 | 25,714.29 | 23,214.29 | 24,214.29 | 24,214.29 | -2.87% | 33,131 |
| Sep 9, 2025 | 24,035.71 | 25,000.00 | 24,035.71 | 24,928.57 | 24,928.57 | 3.71% | 60,916 |
| Sep 8, 2025 | 24,035.71 | 24,035.71 | 23,964.29 | 24,035.71 | 24,035.71 | 7.00% | 57,674 |
| Sep 5, 2025 | 22,464.29 | 22,464.29 | 22,464.29 | 22,464.29 | 22,464.29 | 6.97% | 7,608 |
| Sep 4, 2025 | 20,928.57 | 21,000.00 | 20,857.14 | 21,000.00 | 21,000.00 | 6.91% | 43,074 |
| Sep 3, 2025 | 18,535.71 | 19,642.86 | 18,250.00 | 19,642.86 | 19,642.86 | 5.97% | 33,964 |
| Aug 29, 2025 | 18,214.29 | 18,535.71 | 17,928.57 | 18,535.71 | 18,535.71 | 0.19% | 6,580 |
| Aug 28, 2025 | 18,357.14 | 18,571.43 | 18,214.29 | 18,500.00 | 18,500.00 | 0.78% | 14,245 |
| Aug 27, 2025 | 18,928.57 | 18,928.57 | 17,964.29 | 18,357.14 | 18,357.14 | 1.38% | 5,570 |
| Aug 26, 2025 | 19,285.71 | 19,285.71 | 18,107.14 | 18,107.14 | 18,107.14 | -6.97% | 85,429 |
| Aug 25, 2025 | 19,964.29 | 19,964.29 | 17,428.57 | 19,464.29 | 19,464.29 | 4.21% | 4,644 |
| Aug 22, 2025 | 18,500.00 | 18,714.29 | 18,428.57 | 18,678.57 | 18,678.57 | 6.73% | 43,137 |
| Aug 21, 2025 | 17,071.43 | 17,500.00 | 17,071.43 | 17,500.00 | 17,500.00 | 6.99% | 15,864 |
| Aug 20, 2025 | 16,357.14 | 16,357.14 | 16,357.14 | 16,357.14 | 16,357.14 | - | 3,275 |
| Aug 19, 2025 | 16,571.43 | 16,714.29 | 16,357.14 | 16,357.14 | 16,357.14 | -1.72% | 10,934 |
| Aug 15, 2025 | 16,714.29 | 16,714.29 | 16,642.86 | 16,642.86 | 16,642.86 | -0.43% | 914 |