Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 16,450
+50 (0.30%)
At close: Aug 28, 2026
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15,800.00 | 16,450.00 | 15,800.00 | 16,450.00 | 16,450.00 | 0.30% | 464 |
| Aug 27, 2026 | 15,350.00 | 16,400.00 | 15,350.00 | 16,400.00 | 16,400.00 | 3.80% | 1,301 |
| Aug 26, 2026 | 16,600.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.82% | 4,624 |
| Aug 25, 2026 | 17,150.00 | 17,150.00 | 15,750.00 | 16,600.00 | 16,600.00 | -0.90% | 3,266 |
| Aug 24, 2026 | 16,750.00 | 16,800.00 | 16,100.00 | 16,750.00 | 16,750.00 | -1.18% | 4,105 |
| Aug 21, 2026 | 17,000.00 | 17,000.00 | 15,350.00 | 16,950.00 | 16,950.00 | 3.04% | 10,280 |
| Aug 20, 2026 | 16,100.00 | 16,500.00 | 15,300.00 | 16,450.00 | 16,450.00 | 2.17% | 7,533 |
| Aug 19, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.63% | 517 |
| Aug 18, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 600 |
| Aug 17, 2026 | 16,650.00 | 16,650.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.33% | 4,806 |
| Aug 14, 2026 | 16,900.00 | 16,900.00 | 16,350.00 | 16,900.00 | 16,900.00 | -3.43% | 8,135 |
| Aug 13, 2026 | 16,500.00 | 17,600.00 | 16,250.00 | 17,500.00 | 17,500.00 | 0.29% | 14,218 |
| Aug 11, 2026 | 16,750.00 | 17,450.00 | 16,050.00 | 17,450.00 | 17,450.00 | 5.12% | 4,300 |
| Aug 10, 2026 | 17,600.00 | 17,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | -5.14% | 5,679 |
| Aug 7, 2026 | 17,950.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 4,621 |
| Aug 5, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2.64% | 704 |
| Aug 3, 2026 | 16,900.00 | 17,500.00 | 16,900.00 | 17,050.00 | 17,050.00 | -2.57% | 2,231 |
| Jul 29, 2026 | 17,950.00 | 18,000.00 | 17,950.00 | 18,000.00 | 17,500.00 | 1.69% | 1,905 |
| Jul 28, 2026 | 17,900.00 | 17,900.00 | 16,500.00 | 17,700.00 | 17,208.33 | 5.36% | 820 |
| Jul 27, 2026 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,333.33 | -6.67% | 4,622 |
| Jul 24, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 18,000.00 | 17,500.00 | -4.26% | 2,910 |
| Jul 23, 2026 | 20,500.00 | 20,500.00 | 18,700.00 | 18,800.00 | 18,277.78 | -6.00% | 1,530 |
| Jul 22, 2026 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 19,444.44 | 0.50% | 1,213 |
| Jul 21, 2026 | 20,750.00 | 20,750.00 | 19,900.00 | 19,900.00 | 19,347.22 | 4.19% | 952 |
| Jul 17, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 18,569.44 | 2.96% | 410 |
| Jul 16, 2026 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,034.72 | -3.39% | 1,919 |
| Jul 14, 2026 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 18,666.67 | -5.65% | 2,256 |
| Jul 13, 2026 | 21,200.00 | 21,200.00 | 20,350.00 | 20,350.00 | 19,784.72 | -6.86% | 3,408 |
| Jul 9, 2026 | 21,850.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,243.06 | -6.82% | 3,842 |
| Jul 8, 2026 | 22,050.00 | 23,500.00 | 21,000.00 | 23,450.00 | 22,798.61 | 5.63% | 25,835 |
| Jul 7, 2026 | 20,500.00 | 22,300.00 | 20,000.00 | 22,200.00 | 21,583.33 | 5.71% | 33,336 |
| Jul 6, 2026 | 18,500.00 | 21,000.00 | 18,500.00 | 21,000.00 | 20,416.67 | 6.60% | 61,540 |
| Jul 3, 2026 | 17,950.00 | 19,700.00 | 17,250.00 | 19,700.00 | 19,152.78 | 6.49% | 46,535 |
| Jun 30, 2026 | 16,650.00 | 18,500.00 | 16,600.00 | 18,500.00 | 17,986.11 | 3.93% | 8,313 |
| Jun 29, 2026 | 16,750.00 | 17,800.00 | 16,750.00 | 17,800.00 | 17,305.56 | 6.27% | 648 |
| Jun 26, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,284.72 | -0.30% | 103 |
| Jun 25, 2026 | 16,850.00 | 16,850.00 | 16,700.00 | 16,800.00 | 16,333.33 | -5.88% | 9,205 |
| Jun 23, 2026 | 17,800.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,354.17 | - | 1,054 |
| Jun 22, 2026 | 16,800.00 | 17,850.00 | 16,800.00 | 17,850.00 | 17,354.17 | -0.56% | 1,295 |
| Jun 19, 2026 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,451.39 | - | 6,750 |
| Jun 18, 2026 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,451.39 | 5.28% | 6,107 |
| Jun 17, 2026 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 16,576.39 | -2.01% | 750 |
| Jun 16, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,916.67 | 2.96% | 101 |
| Jun 15, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,430.56 | 0.60% | 470 |
| Jun 12, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,333.33 | - | 140 |
| Jun 11, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,333.33 | 3.70% | 120 |
| Jun 9, 2026 | 16,100.00 | 16,250.00 | 16,100.00 | 16,200.00 | 15,750.00 | -1.82% | 1,100 |
| Jun 8, 2026 | 17,250.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,041.67 | -4.35% | 1,130 |
| Jun 5, 2026 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 16,770.83 | 3.29% | 211 |
| Jun 4, 2026 | 17,300.00 | 17,350.00 | 16,400.00 | 16,700.00 | 16,236.11 | 2.45% | 528 |