Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 17,350
+350 (2.06%)
At close: May 4, 2026
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 17,100.00 | 17,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 2.06% | 2,980 |
| Apr 29, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 3,600 |
| Apr 28, 2026 | 17,100.00 | 17,100.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 319 |
| Apr 24, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -3.98% | 900 |
| Apr 23, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 1,965 |
| Apr 22, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.28% | 1,001 |
| Apr 21, 2026 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | - | 300 |
| Apr 20, 2026 | 18,200.00 | 18,200.00 | 17,850.00 | 17,850.00 | 17,850.00 | 2.00% | 1,410 |
| Apr 17, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 1,632 |
| Apr 16, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 3.17% | 312 |
| Apr 15, 2026 | 17,500.00 | 17,750.00 | 17,350.00 | 17,350.00 | 17,350.00 | -1.14% | 3,410 |
| Apr 14, 2026 | 17,700.00 | 17,700.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.85% | 800 |
| Apr 10, 2026 | 18,700.00 | 18,700.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.28% | 6,120 |
| Apr 9, 2026 | 18,250.00 | 18,250.00 | 17,750.00 | 17,750.00 | 17,750.00 | -2.47% | 3,953 |
| Apr 8, 2026 | 19,450.00 | 19,500.00 | 17,650.00 | 18,200.00 | 18,200.00 | -1.09% | 8,345 |
| Apr 7, 2026 | 18,000.00 | 18,500.00 | 17,500.00 | 18,400.00 | 18,400.00 | 2.22% | 6,400 |
| Apr 6, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 3,253 |
| Apr 3, 2026 | 18,350.00 | 18,350.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.19% | 201 |
| Apr 1, 2026 | 18,850.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | -3.34% | 7,083 |
| Mar 31, 2026 | 18,600.00 | 19,500.00 | 18,600.00 | 19,450.00 | 19,450.00 | 4.01% | 8,715 |
| Mar 30, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,700.00 | 18,700.00 | -0.27% | 3,149 |
| Mar 27, 2026 | 19,250.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | 2.46% | 805 |
| Mar 26, 2026 | 18,500.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 1,300 |
| Mar 25, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 2.21% | 3,253 |
| Mar 24, 2026 | 18,000.00 | 18,150.00 | 17,550.00 | 18,100.00 | 18,100.00 | -0.28% | 4,303 |
| Mar 23, 2026 | 18,400.00 | 18,400.00 | 17,450.00 | 18,150.00 | 18,150.00 | -1.63% | 2,701 |
| 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 |