Skip to main content
logo
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,290.00
-100.00 (-2.28%)
At close: Sep 18, 2025

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,500.004,590.004,500.004,590.004,590.006.99%31,315
Sep 18, 20254,250.004,690.004,200.004,290.004,290.00-2.28%76,199
Sep 17, 20254,360.004,420.004,320.004,390.004,390.00-0.68%4,750
Sep 16, 20254,200.004,420.004,150.004,420.004,420.006.76%2,672,335
Sep 15, 20254,270.004,400.004,120.004,140.004,140.00-1.43%125,939
Sep 12, 20254,300.004,300.004,100.004,200.004,200.00-0.47%1,435,862
Sep 11, 20254,150.004,220.004,120.004,220.004,220.002.18%10,439
Sep 10, 20254,120.004,250.004,120.004,130.004,130.000.24%12,407
Sep 9, 20254,070.004,250.004,070.004,120.004,120.001.48%96,747
Sep 8, 20254,080.004,190.004,030.004,060.004,060.00-0.25%83,635
Sep 5, 20254,150.004,270.004,050.004,070.004,070.00-1.93%15,804
Sep 4, 20254,190.004,250.004,010.004,150.004,150.00-0.48%135,102
Sep 3, 20254,300.004,300.004,120.004,170.004,170.00-3.02%97,055
Aug 29, 20254,100.004,360.004,100.004,300.004,300.005.39%222,359
Aug 28, 20253,910.004,250.003,910.004,080.004,080.000.99%69,872
Aug 27, 20254,010.004,100.004,010.004,040.004,040.000.25%35,563
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