Saigon General Service Corporation (HOSE:SVC)
Vietnam · Delayed Price · Currency is VND 18,000
-800 (-4.26%)
At close: Jul 24, 2026
Saigon General Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 18,000.00 | 18,000.00 | -4.26% | 2,910 |
| Jul 23, 2026 | 20,500.00 | 20,500.00 | 18,700.00 | 18,800.00 | 18,800.00 | -6.00% | 1,530 |
| Jul 22, 2026 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 0.50% | 1,213 |
| Jul 21, 2026 | 20,750.00 | 20,750.00 | 19,900.00 | 19,900.00 | 19,900.00 | 4.19% | 952 |
| Jul 17, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 2.96% | 410 |
| Jul 16, 2026 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | -3.39% | 1,919 |
| Jul 14, 2026 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 19,200.00 | -5.65% | 2,256 |
| Jul 13, 2026 | 21,200.00 | 21,200.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.86% | 3,408 |
| Jul 9, 2026 | 21,850.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | -6.82% | 3,842 |
| Jul 8, 2026 | 22,050.00 | 23,500.00 | 21,000.00 | 23,450.00 | 23,450.00 | 5.63% | 25,835 |
| Jul 7, 2026 | 20,500.00 | 22,300.00 | 20,000.00 | 22,200.00 | 22,200.00 | 5.71% | 33,336 |
| Jul 6, 2026 | 18,500.00 | 21,000.00 | 18,500.00 | 21,000.00 | 21,000.00 | 6.60% | 61,540 |
| Jul 3, 2026 | 17,950.00 | 19,700.00 | 17,250.00 | 19,700.00 | 19,700.00 | 6.49% | 46,535 |
| Jun 30, 2026 | 16,650.00 | 18,500.00 | 16,600.00 | 18,500.00 | 18,500.00 | 3.93% | 8,313 |
| Jun 29, 2026 | 16,750.00 | 17,800.00 | 16,750.00 | 17,800.00 | 17,800.00 | 6.27% | 648 |
| Jun 26, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.30% | 103 |
| Jun 25, 2026 | 16,850.00 | 16,850.00 | 16,700.00 | 16,800.00 | 16,800.00 | -5.88% | 9,205 |
| Jun 23, 2026 | 17,800.00 | 17,850.00 | 17,800.00 | 17,850.00 | 17,850.00 | - | 1,054 |
| Jun 22, 2026 | 16,800.00 | 17,850.00 | 16,800.00 | 17,850.00 | 17,850.00 | -0.56% | 1,295 |
| Jun 19, 2026 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 6,750 |
| Jun 18, 2026 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | 5.28% | 6,107 |
| Jun 17, 2026 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | -2.01% | 750 |
| Jun 16, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 2.96% | 101 |
| Jun 15, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.60% | 470 |
| Jun 12, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 140 |
| Jun 11, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 3.70% | 120 |
| Jun 9, 2026 | 16,100.00 | 16,250.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.82% | 1,100 |
| Jun 8, 2026 | 17,250.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | -4.35% | 1,130 |
| Jun 5, 2026 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 3.29% | 211 |
| Jun 4, 2026 | 17,300.00 | 17,350.00 | 16,400.00 | 16,700.00 | 16,700.00 | 2.45% | 528 |
| Jun 3, 2026 | 16,250.00 | 16,300.00 | 16,250.00 | 16,300.00 | 16,300.00 | 0.31% | 1,079 |
| Jun 2, 2026 | 16,500.00 | 16,500.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.22% | 730 |
| May 29, 2026 | 16,400.00 | 16,450.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.30% | 1,410 |
| May 28, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 1,900 |
| May 27, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.61% | 164 |
| May 26, 2026 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.40% | 288 |
| May 21, 2026 | 16,650.00 | 16,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | -2.91% | 821 |
| May 20, 2026 | 16,250.00 | 17,200.00 | 16,250.00 | 17,200.00 | 17,200.00 | 1.78% | 1,000 |
| May 19, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 2,226 |
| May 18, 2026 | 17,350.00 | 17,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.95% | 11,158 |
| May 15, 2026 | 18,800.00 | 18,800.00 | 17,550.00 | 17,700.00 | 17,700.00 | -6.10% | 5,430 |
| May 14, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,850.00 | 18,850.00 | 5.01% | 8,268 |
| May 13, 2026 | 17,300.00 | 17,950.00 | 17,300.00 | 17,950.00 | 17,950.00 | 6.85% | 14,109 |
| May 12, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.60% | 946 |
| May 11, 2026 | 17,450.00 | 17,450.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 1,949 |
| May 8, 2026 | 16,950.00 | 17,000.00 | 16,950.00 | 17,000.00 | 17,000.00 | - | 1,334 |
| May 7, 2026 | 17,000.00 | 17,000.00 | 16,950.00 | 17,000.00 | 17,000.00 | - | 4,915 |
| May 6, 2026 | 16,750.00 | 17,000.00 | 16,750.00 | 17,000.00 | 17,000.00 | -2.58% | 282 |
| May 5, 2026 | 17,000.00 | 17,450.00 | 16,850.00 | 17,450.00 | 17,450.00 | 0.58% | 2,423 |
| May 4, 2026 | 17,100.00 | 17,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 2.06% | 2,980 |