Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam · Delayed Price · Currency is VND 5,930.00
0.00 (0.00%)
At close: Oct 3, 2025
HOSE:SVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,010.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.32% | 52,934 |
| Oct 9, 2025 | 6,020.00 | 6,290.00 | 6,020.00 | 6,200.00 | 6,200.00 | 3.51% | 67,911 |
| Oct 8, 2025 | 5,910.00 | 6,190.00 | 5,910.00 | 5,990.00 | 5,990.00 | -1.16% | 11,389 |
| Oct 7, 2025 | 5,840.00 | 6,300.00 | 5,840.00 | 6,060.00 | 6,060.00 | -2.26% | 31,138 |
| Oct 6, 2025 | 5,850.00 | 6,340.00 | 5,850.00 | 6,200.00 | 6,200.00 | 4.55% | 114,700 |
| Oct 3, 2025 | 5,810.00 | 6,090.00 | 5,810.00 | 5,930.00 | 5,930.00 | - | 27,001 |
| Oct 2, 2025 | 6,000.00 | 6,440.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.10% | 13,049 |
| Oct 1, 2025 | 6,190.00 | 6,190.00 | 5,920.00 | 6,120.00 | 6,120.00 | -1.13% | 9,532 |
| Sep 30, 2025 | 5,920.00 | 6,260.00 | 5,810.00 | 6,190.00 | 6,190.00 | 3.17% | 94,752 |
| Sep 29, 2025 | 5,900.00 | 6,310.00 | 5,630.00 | 6,000.00 | 6,000.00 | 1.69% | 233,357 |
| Sep 26, 2025 | 6,410.00 | 6,410.00 | 5,590.00 | 5,900.00 | 5,900.00 | -1.67% | 98,625 |
| Sep 25, 2025 | 6,000.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6.95% | 165,508 |
| Sep 24, 2025 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6.86% | 92,000 |
| Sep 23, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 6.92% | 71,866 |
| Sep 22, 2025 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 6.97% | 10,762 |
| Sep 19, 2025 | 4,500.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 6.99% | 31,315 |
| Sep 18, 2025 | 4,250.00 | 4,690.00 | 4,200.00 | 4,290.00 | 4,290.00 | -2.28% | 76,199 |
| Sep 17, 2025 | 4,360.00 | 4,420.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.68% | 4,750 |
| Sep 16, 2025 | 4,200.00 | 4,420.00 | 4,150.00 | 4,420.00 | 4,420.00 | 6.76% | 2,672,335 |
| Sep 15, 2025 | 4,270.00 | 4,400.00 | 4,120.00 | 4,140.00 | 4,140.00 | -1.43% | 125,939 |
| Sep 12, 2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | -0.47% | 1,435,862 |
| Sep 11, 2025 | 4,150.00 | 4,220.00 | 4,120.00 | 4,220.00 | 4,220.00 | 2.18% | 10,439 |
| Sep 10, 2025 | 4,120.00 | 4,250.00 | 4,120.00 | 4,130.00 | 4,130.00 | 0.24% | 12,407 |
| Sep 9, 2025 | 4,070.00 | 4,250.00 | 4,070.00 | 4,120.00 | 4,120.00 | 1.48% | 96,747 |
| Sep 8, 2025 | 4,080.00 | 4,190.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.25% | 83,635 |
| Sep 5, 2025 | 4,150.00 | 4,270.00 | 4,050.00 | 4,070.00 | 4,070.00 | -1.93% | 15,804 |
| Sep 4, 2025 | 4,190.00 | 4,250.00 | 4,010.00 | 4,150.00 | 4,150.00 | -0.48% | 135,102 |
| Sep 3, 2025 | 4,300.00 | 4,300.00 | 4,120.00 | 4,170.00 | 4,170.00 | -3.02% | 97,055 |
| Aug 29, 2025 | 4,100.00 | 4,360.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5.39% | 222,359 |
| Aug 28, 2025 | 3,910.00 | 4,250.00 | 3,910.00 | 4,080.00 | 4,080.00 | 0.99% | 69,872 |
| Aug 27, 2025 | 4,010.00 | 4,100.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.25% | 35,563 |
| Aug 26, 2025 | 4,200.00 | 4,200.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.13% | 3,206 |
| Aug 25, 2025 | 4,110.00 | 4,250.00 | 4,110.00 | 4,160.00 | 4,160.00 | -2.58% | 67,487 |
| Aug 22, 2025 | 4,070.00 | 4,270.00 | 3,980.00 | 4,270.00 | 4,270.00 | 4.91% | 184,675 |
| Aug 21, 2025 | 4,070.00 | 4,300.00 | 4,060.00 | 4,070.00 | 4,070.00 | - | 101,807 |
| Aug 20, 2025 | 4,050.00 | 4,230.00 | 4,050.00 | 4,070.00 | 4,070.00 | -1.21% | 167,864 |
| Aug 19, 2025 | 3,980.00 | 4,290.00 | 3,980.00 | 4,120.00 | 4,120.00 | 2.74% | 141,808 |
| Aug 18, 2025 | 3,910.00 | 4,130.00 | 3,900.00 | 4,010.00 | 4,010.00 | -0.99% | 70,404 |
| Aug 15, 2025 | 3,970.00 | 4,110.00 | 3,970.00 | 4,050.00 | 4,050.00 | -1.46% | 166,776 |
| Aug 14, 2025 | 4,000.00 | 4,230.00 | 3,990.00 | 4,110.00 | 4,110.00 | 2.75% | 63,757 |
| Aug 13, 2025 | 4,020.00 | 4,260.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.25% | 83,442 |
| Aug 12, 2025 | 3,900.00 | 4,170.00 | 3,890.00 | 4,010.00 | 4,010.00 | 2.82% | 153,088 |
| Aug 11, 2025 | 3,900.00 | 4,050.00 | 3,860.00 | 3,900.00 | 3,900.00 | -0.76% | 74,498 |
| Aug 8, 2025 | 3,990.00 | 4,010.00 | 3,850.00 | 3,930.00 | 3,930.00 | 0.77% | 10,741 |
| Aug 7, 2025 | 3,840.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1.56% | 67,612 |
| Aug 6, 2025 | 4,000.00 | 4,000.00 | 3,840.00 | 3,840.00 | 3,840.00 | -1.29% | 6,351 |
| Aug 5, 2025 | 4,000.00 | 4,090.00 | 3,850.00 | 3,890.00 | 3,890.00 | -2.75% | 16,671 |
| Aug 4, 2025 | 3,990.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2.30% | 41,972 |
| Aug 1, 2025 | 3,830.00 | 3,920.00 | 3,830.00 | 3,910.00 | 3,910.00 | -1.01% | 20,435 |
| Jul 31, 2025 | 4,040.00 | 4,040.00 | 3,820.00 | 3,950.00 | 3,950.00 | -0.50% | 1,436,929 |