Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam · Delayed Price · Currency is VND 4,580.00
-30.00 (-0.65%)
At close: Nov 4, 2026
HOSE:SVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,630.00 | 4,640.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.65% | 4,300 |
| Nov 3, 2026 | 4,370.00 | 4,610.00 | 4,370.00 | 4,610.00 | 4,610.00 | -1.71% | 1,427 |
| Nov 2, 2026 | 4,420.00 | 4,690.00 | 4,420.00 | 4,690.00 | 4,690.00 | - | 300 |
| Oct 30, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 6.59% | 600 |
| Oct 29, 2026 | 4,400.00 | 4,400.00 | 4,390.00 | 4,400.00 | 4,400.00 | 0.92% | 400 |
| Oct 28, 2026 | 4,400.00 | 4,410.00 | 4,360.00 | 4,360.00 | 4,360.00 | 5.57% | 3,300 |
| Oct 27, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -5.49% | 600 |
| Oct 26, 2026 | 4,370.00 | 4,510.00 | 4,370.00 | 4,370.00 | 4,370.00 | -6.42% | 3,606 |
| Oct 23, 2026 | 4,670.00 | 4,750.00 | 4,670.00 | 4,670.00 | 4,670.00 | -6.97% | 510 |
| Oct 22, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5.46% | 557 |
| Oct 21, 2026 | 4,510.00 | 4,770.00 | 4,510.00 | 4,760.00 | 4,760.00 | 6.73% | 9,807 |
| Oct 20, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | -6.89% | 100 |
| Oct 19, 2026 | 4,780.00 | 4,790.00 | 4,780.00 | 4,790.00 | 4,790.00 | 5.97% | 200 |
| Oct 15, 2026 | 4,520.00 | 4,540.00 | 4,520.00 | 4,520.00 | 4,520.00 | -7.00% | 2,557 |
| Oct 14, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6.35% | 100 |
| Oct 13, 2026 | 4,320.00 | 4,570.00 | 4,320.00 | 4,570.00 | 4,570.00 | 5.79% | 500 |
| Oct 12, 2026 | 4,620.00 | 4,620.00 | 4,320.00 | 4,320.00 | 4,320.00 | -6.29% | 1,810 |
| Oct 9, 2026 | 4,620.00 | 4,620.00 | 4,610.00 | 4,610.00 | 4,610.00 | - | 2,500 |
| Oct 8, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | -3.96% | 3,300 |
| Oct 7, 2026 | 4,520.00 | 4,800.00 | 4,510.00 | 4,800.00 | 4,800.00 | - | 1,410 |
| Oct 6, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.95% | 5,401 |
| Oct 5, 2026 | 4,650.00 | 5,180.00 | 4,650.00 | 5,050.00 | 5,050.00 | 1.20% | 1,735 |
| Oct 2, 2026 | 5,000.00 | 5,050.00 | 4,720.00 | 4,990.00 | 4,990.00 | -1.38% | 5,071 |
| Oct 1, 2026 | 4,510.00 | 5,060.00 | 4,510.00 | 5,060.00 | 5,060.00 | 4.98% | 2,700 |
| Sep 30, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -2.43% | 100 |
| Sep 29, 2026 | 5,140.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,940.00 | -3.89% | 3,822 |
| Sep 28, 2026 | 5,020.00 | 5,230.00 | 5,010.00 | 5,140.00 | 5,140.00 | 2.39% | 50,901 |
| Sep 25, 2026 | 5,190.00 | 5,190.00 | 5,010.00 | 5,020.00 | 5,020.00 | -3.28% | 9,261 |
| Sep 24, 2026 | 5,190.00 | 5,240.00 | 4,950.00 | 5,190.00 | 5,190.00 | 5.92% | 10,728 |
| Sep 23, 2026 | 4,860.00 | 5,400.00 | 4,860.00 | 4,900.00 | 4,900.00 | -2.97% | 17,903 |
| Sep 22, 2026 | 5,000.00 | 5,060.00 | 4,760.00 | 5,050.00 | 5,050.00 | 6.77% | 45,404 |
| Sep 21, 2026 | 4,600.00 | 5,080.00 | 4,600.00 | 4,730.00 | 4,730.00 | -0.42% | 5,230 |
| Sep 18, 2026 | 5,100.00 | 5,130.00 | 4,710.00 | 4,750.00 | 4,750.00 | -1.04% | 22,330 |
| Sep 17, 2026 | 4,760.00 | 5,000.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.63% | 6,300 |
| Sep 16, 2026 | 4,740.00 | 5,200.00 | 4,740.00 | 4,770.00 | 4,770.00 | -4.98% | 28,722 |
| Sep 15, 2026 | 4,700.00 | 5,020.00 | 4,700.00 | 5,020.00 | 5,020.00 | 6.81% | 29,741 |
| Sep 14, 2026 | 4,620.00 | 4,940.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.73% | 26,707 |
| Sep 11, 2026 | 4,330.00 | 4,620.00 | 4,330.00 | 4,620.00 | 4,620.00 | 6.94% | 19,001 |
| Sep 10, 2026 | 4,380.00 | 4,680.00 | 4,150.00 | 4,320.00 | 4,320.00 | -1.37% | 16,701 |
| Sep 9, 2026 | 4,610.00 | 4,620.00 | 4,350.00 | 4,380.00 | 4,380.00 | 1.39% | 16,400 |
| Sep 8, 2026 | 4,280.00 | 4,320.00 | 4,280.00 | 4,320.00 | 4,320.00 | -6.09% | 1,689 |
| Sep 7, 2026 | 4,500.00 | 4,730.00 | 4,310.00 | 4,600.00 | 4,600.00 | 3.84% | 21,792 |
| Sep 4, 2026 | 4,610.00 | 4,620.00 | 4,430.00 | 4,430.00 | 4,430.00 | -4.32% | 13,800 |
| Sep 3, 2026 | 4,950.00 | 4,950.00 | 4,610.00 | 4,630.00 | 4,630.00 | -6.46% | 18,909 |
| Aug 28, 2026 | 4,700.00 | 4,950.00 | 4,400.00 | 4,950.00 | 4,950.00 | 5.32% | 19,939 |
| Aug 27, 2026 | 4,790.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.68% | 2,906 |
| Aug 26, 2026 | 4,490.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | 6.90% | 5,503 |
| Aug 25, 2026 | 4,450.00 | 4,450.00 | 4,170.00 | 4,200.00 | 4,200.00 | 0.96% | 16,331 |
| Aug 24, 2026 | 4,590.00 | 4,600.00 | 4,160.00 | 4,160.00 | 4,160.00 | -3.26% | 8,818 |
| Aug 21, 2026 | 4,350.00 | 4,540.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.18% | 29,511 |