Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam · Delayed Price · Currency is VND 4,000.00
-100.00 (-2.44%)
At close: Feb 9, 2026
HOSE:SVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4,190.00 | 4,190.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 8,542 |
| Feb 6, 2026 | 4,240.00 | 4,240.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.15% | 4,300 |
| Feb 3, 2026 | 4,000.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 2.95% | 5,201 |
| Feb 2, 2026 | 4,090.00 | 4,100.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.49% | 10,109 |
| Jan 30, 2026 | 4,000.00 | 4,050.00 | 3,950.00 | 4,050.00 | 4,050.00 | 1.25% | 2,300 |
| Jan 29, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -3.15% | 401 |
| Jan 28, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - | 1,700 |
| Jan 27, 2026 | 4,050.00 | 4,140.00 | 3,800.00 | 4,130.00 | 4,130.00 | 1.72% | 11,810 |
| Jan 26, 2026 | 4,160.00 | 4,160.00 | 3,850.00 | 4,060.00 | 4,060.00 | 1.50% | 900 |
| Jan 23, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 4,000.00 | 4,000.00 | -0.25% | 2,900 |
| Jan 22, 2026 | 4,080.00 | 4,080.00 | 3,910.00 | 4,010.00 | 4,010.00 | 1.52% | 7,711 |
| Jan 21, 2026 | 3,990.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.00% | 3,400 |
| Jan 20, 2026 | 3,950.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 1.01% | 7,257 |
| Jan 19, 2026 | 4,190.00 | 4,190.00 | 3,950.00 | 3,950.00 | 3,950.00 | -5.73% | 8,368 |
| Jan 16, 2026 | 3,900.00 | 4,210.00 | 3,900.00 | 4,190.00 | 4,190.00 | 2.20% | 10,100 |
| Jan 15, 2026 | 4,230.00 | 4,230.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 6,329 |
| Jan 14, 2026 | 4,520.00 | 4,520.00 | 4,090.00 | 4,100.00 | 4,100.00 | -6.61% | 61,379 |
| Jan 13, 2026 | 4,230.00 | 4,400.00 | 4,030.00 | 4,390.00 | 4,390.00 | 3.78% | 16,524 |
| Jan 12, 2026 | 4,200.00 | 4,490.00 | 4,200.00 | 4,230.00 | 4,230.00 | -5.79% | 14,400 |
| Jan 9, 2026 | 4,550.00 | 4,550.00 | 4,170.00 | 4,490.00 | 4,490.00 | 2.75% | 25,301 |
| Jan 8, 2026 | 4,580.00 | 4,580.00 | 4,240.00 | 4,370.00 | 4,370.00 | -3.74% | 19,729 |
| Jan 7, 2026 | 4,690.00 | 4,690.00 | 4,320.00 | 4,540.00 | 4,540.00 | -1.09% | 9,326 |
| Jan 6, 2026 | 4,760.00 | 4,790.00 | 4,550.00 | 4,590.00 | 4,590.00 | 2.23% | 35,800 |
| Jan 5, 2026 | 4,450.00 | 4,490.00 | 4,170.00 | 4,490.00 | 4,490.00 | 0.90% | 3,301 |
| Dec 31, 2025 | 4,320.00 | 4,600.00 | 4,310.00 | 4,450.00 | 4,450.00 | -3.89% | 92,800 |
| Dec 30, 2025 | 4,700.00 | 5,200.00 | 4,630.00 | 4,630.00 | 4,630.00 | -6.84% | 30,233 |
| Dec 29, 2025 | 5,000.00 | 5,280.00 | 4,970.00 | 4,970.00 | 4,970.00 | -6.75% | 3,501 |
| Dec 26, 2025 | 5,380.00 | 5,390.00 | 4,780.00 | 5,330.00 | 5,330.00 | 4.92% | 1,372,523 |
| Dec 25, 2025 | 5,170.00 | 5,470.00 | 5,080.00 | 5,080.00 | 5,080.00 | -6.96% | 49,757 |
| Dec 24, 2025 | 6,150.00 | 6,150.00 | 5,460.00 | 5,460.00 | 5,460.00 | -6.98% | 17,904 |
| Dec 23, 2025 | 5,870.00 | 5,990.00 | 5,470.00 | 5,870.00 | 5,870.00 | - | 7,101 |
| Dec 22, 2025 | 5,880.00 | 5,880.00 | 5,670.00 | 5,870.00 | 5,870.00 | 3.53% | 2,501 |
| Dec 19, 2025 | 5,700.00 | 5,960.00 | 5,670.00 | 5,670.00 | 5,670.00 | -3.24% | 6,200 |
| Dec 18, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 4.46% | 1,009 |
| Dec 17, 2025 | 6,000.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,610.00 | -6.50% | 1,700 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.17% | 501 |
| Dec 15, 2025 | 5,700.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | - | 700 |
| Dec 12, 2025 | 6,010.00 | 6,020.00 | 5,750.00 | 5,990.00 | 5,990.00 | 0.84% | 2,500 |
| Dec 11, 2025 | 5,950.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.49% | 19,600 |
| Dec 10, 2025 | 6,030.00 | 6,030.00 | 5,750.00 | 6,030.00 | 6,030.00 | 0.84% | 883 |
| Dec 9, 2025 | 5,990.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.67% | 5,700 |
| Dec 8, 2025 | 5,820.00 | 5,950.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2.06% | 9,966 |
| Dec 5, 2025 | 5,770.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,820.00 | - | 8,903 |
| Dec 4, 2025 | 5,980.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.68% | 82,705 |
| Dec 3, 2025 | 5,950.00 | 5,980.00 | 5,750.00 | 5,980.00 | 5,980.00 | -0.33% | 13,818 |
| Dec 2, 2025 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | - | 50,145 |
| Dec 1, 2025 | 6,190.00 | 6,190.00 | 5,650.00 | 6,000.00 | 6,000.00 | - | 7,578 |
| Nov 28, 2025 | 6,100.00 | 6,100.00 | 5,660.00 | 6,000.00 | 6,000.00 | - | 10,500 |
| Nov 27, 2025 | 6,300.00 | 6,300.00 | 5,810.00 | 6,000.00 | 6,000.00 | - | 2,327 |
| Nov 26, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | - | 41,900 |