Skip to main content
logo
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,160.00
-110.00 (-2.58%)
At close: Aug 25, 2025

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254,200.004,200.004,030.004,030.004,030.00-3.13%3,206
Aug 25, 20254,110.004,250.004,110.004,160.004,160.00-2.58%67,487
Aug 22, 20254,070.004,270.003,980.004,270.004,270.004.91%184,675
Aug 21, 20254,070.004,300.004,060.004,070.004,070.00-101,807
Aug 20, 20254,050.004,230.004,050.004,070.004,070.00-1.21%167,864
Aug 19, 20253,980.004,290.003,980.004,120.004,120.002.74%141,808
Aug 18, 20253,910.004,130.003,900.004,010.004,010.00-0.99%70,404
Aug 15, 20253,970.004,110.003,970.004,050.004,050.00-1.46%166,776
Aug 14, 20254,000.004,230.003,990.004,110.004,110.002.75%63,757
Aug 13, 20254,020.004,260.003,980.004,000.004,000.00-0.25%83,442
Aug 12, 20253,900.004,170.003,890.004,010.004,010.002.82%153,088
Aug 11, 20253,900.004,050.003,860.003,900.003,900.00-0.76%74,498
Aug 8, 20253,990.004,010.003,850.003,930.003,930.000.77%10,741
Aug 7, 20253,840.003,940.003,800.003,900.003,900.001.56%67,612
Aug 6, 20254,000.004,000.003,840.003,840.003,840.00-1.29%6,351
Aug 5, 20254,000.004,090.003,850.003,890.003,890.00-2.75%16,671
Aug 4, 20253,990.004,000.003,800.004,000.004,000.002.30%41,972
Aug 1, 20253,830.003,920.003,830.003,910.003,910.00-1.01%20,435
Jul 31, 20254,040.004,040.003,820.003,950.003,950.00-0.50%1,436,929
Jul 30, 20254,000.004,090.003,620.003,970.003,970.002.32%1,432,905
Jul 29, 20254,250.004,250.003,880.003,880.003,880.00-6.95%99,642
Jul 28, 20254,070.004,170.003,970.004,170.004,170.00-325,365
Jul 25, 20254,040.004,200.003,990.004,170.004,170.004.51%94,816
Jul 24, 20254,000.004,250.003,950.003,990.003,990.00-0.25%77,218
Jul 23, 20254,050.004,290.003,950.004,000.004,000.00-1.23%113,608
Jul 22, 20254,050.004,320.003,950.004,050.004,050.00-48,625
Jul 21, 20254,040.004,050.003,930.004,050.004,050.006.86%189,721
Jul 18, 20253,560.003,790.003,560.003,790.003,790.006.76%323,321
Jul 17, 20253,510.003,620.003,510.003,550.003,550.00-1.66%141,619
Jul 16, 20253,640.003,640.003,490.003,610.003,610.00-0.82%51,939
Jul 15, 20253,500.003,640.003,480.003,640.003,640.004.00%51,839
Jul 14, 20253,460.003,550.003,460.003,500.003,500.00-0.57%38,403
Jul 11, 20253,520.003,600.003,450.003,520.003,520.00-0.85%6,009
Jul 10, 20253,550.003,550.003,460.003,550.003,550.001.43%46,800
Jul 9, 20253,440.003,560.003,420.003,500.003,500.002.04%38,310
Jul 8, 20253,400.003,460.003,400.003,430.003,430.00-0.58%49,305
Jul 7, 20253,470.003,470.003,400.003,450.003,450.00-33,272
Jul 4, 20253,400.003,640.003,310.003,450.003,450.00-1.43%58,060
Jul 3, 20253,620.003,860.003,470.003,500.003,500.00-3.31%216,780
Jul 2, 20253,900.003,900.003,610.003,620.003,620.00-4.74%126,906
Jul 1, 20254,250.004,250.003,800.003,800.003,800.00-4.76%158,920
Jun 30, 20253,990.003,990.003,750.003,990.003,990.006.97%494,086
Jun 27, 20253,690.003,730.003,690.003,730.003,730.006.88%135,048
Jun 26, 20253,490.003,490.003,270.003,490.003,490.006.73%119,634
Jun 25, 20253,290.003,430.003,220.003,270.003,270.001.87%96,796
Jun 24, 20253,300.003,300.003,210.003,210.003,210.00-1.23%7,231
Jun 23, 20253,270.003,320.003,250.003,250.003,250.00-1.22%157,002
Jun 20, 20253,300.003,350.003,200.003,290.003,290.00-0.30%20,201
Jun 19, 20253,250.003,350.003,210.003,300.003,300.001.54%25,300
Jun 18, 20253,230.003,300.003,170.003,250.003,250.000.62%32,300