Skip to main content
logo
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
-70.00 (-1.76%)
At close: Mar 23, 2026

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,170.004,170.003,760.003,970.003,970.00-14,429
Mar 18, 20263,990.004,000.003,800.003,970.003,970.00-2.70%9,600
Mar 17, 20264,000.004,180.003,940.004,080.004,080.002.00%22,503
Mar 16, 20264,000.004,000.004,000.004,000.004,000.00-0.25%100
Mar 13, 20263,910.004,010.003,770.004,010.004,010.00-0.99%8,352
Mar 11, 20264,050.004,050.003,900.004,050.004,050.00-0.98%2,243
Mar 10, 20263,900.004,090.003,900.004,090.004,090.00-0.24%950
Mar 9, 20263,980.004,190.003,980.004,100.004,100.003.02%806
Mar 5, 20263,900.004,000.003,900.003,980.003,980.00-4.56%3,694
Mar 4, 20264,230.004,230.003,900.004,170.004,170.002.46%5,619
Mar 3, 20263,900.004,070.003,900.004,070.004,070.00-1.21%1,819
Mar 2, 20264,240.004,240.004,100.004,120.004,120.00-0.96%1,316
Feb 27, 20264,010.004,160.004,000.004,160.004,160.00-0.48%8,523
Feb 26, 20264,000.004,180.004,000.004,180.004,180.000.72%51,008
Feb 25, 20264,190.004,190.004,150.004,150.004,150.00-1.19%2,301
Feb 24, 20264,290.004,290.003,950.004,200.004,200.002.44%7,148
Feb 23, 20264,000.004,100.003,950.004,100.004,100.00-2.15%1,699
Feb 13, 20264,200.004,200.004,190.004,190.004,190.00-200
Feb 12, 20264,190.004,190.004,190.004,190.004,190.00-0.24%2,100
Feb 11, 20264,130.004,200.003,910.004,200.004,200.001.45%2,699
Feb 10, 20264,200.004,200.003,900.004,140.004,140.003.50%27,625
Feb 9, 20264,190.004,190.003,900.004,000.004,000.00-2.44%8,542
Feb 6, 20264,240.004,240.004,100.004,100.004,100.00-2.15%4,300
Feb 3, 20264,000.004,190.004,000.004,190.004,190.002.95%5,201
Feb 2, 20264,090.004,100.004,070.004,070.004,070.000.49%10,109
Jan 30, 20264,000.004,050.003,950.004,050.004,050.001.25%2,300
Jan 29, 20263,900.004,000.003,900.004,000.004,000.00-3.15%401
Jan 28, 20264,130.004,130.004,130.004,130.004,130.00-1,700
Jan 27, 20264,050.004,140.003,800.004,130.004,130.001.72%11,810
Jan 26, 20264,160.004,160.003,850.004,060.004,060.001.50%900
Jan 23, 20264,090.004,090.003,910.004,000.004,000.00-0.25%2,900
Jan 22, 20264,080.004,080.003,910.004,010.004,010.001.52%7,711
Jan 21, 20263,990.004,050.003,950.003,950.003,950.00-1.00%3,400
Jan 20, 20263,950.003,990.003,930.003,990.003,990.001.01%7,257
Jan 19, 20264,190.004,190.003,950.003,950.003,950.00-5.73%8,368
Jan 16, 20263,900.004,210.003,900.004,190.004,190.002.20%10,100
Jan 15, 20264,230.004,230.003,900.004,100.004,100.00-6,329
Jan 14, 20264,520.004,520.004,090.004,100.004,100.00-6.61%61,379
Jan 13, 20264,230.004,400.004,030.004,390.004,390.003.78%16,524
Jan 12, 20264,200.004,490.004,200.004,230.004,230.00-5.79%14,400
Jan 9, 20264,550.004,550.004,170.004,490.004,490.002.75%25,301
Jan 8, 20264,580.004,580.004,240.004,370.004,370.00-3.74%19,729
Jan 7, 20264,690.004,690.004,320.004,540.004,540.00-1.09%9,326
Jan 6, 20264,760.004,790.004,550.004,590.004,590.002.23%35,800
Jan 5, 20264,450.004,490.004,170.004,490.004,490.000.90%3,301
Dec 31, 20254,320.004,600.004,310.004,450.004,450.00-3.89%92,800
Dec 30, 20254,700.005,200.004,630.004,630.004,630.00-6.84%30,233
Dec 29, 20255,000.005,280.004,970.004,970.004,970.00-6.75%3,501
Dec 26, 20255,380.005,390.004,780.005,330.005,330.004.92%1,372,523
Dec 25, 20255,170.005,470.005,080.005,080.005,080.00-6.96%49,757