Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam · Delayed Price · Currency is VND 4,900.00
-150.00 (-2.97%)
At close: Sep 23, 2026
HOSE:SVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4,470.00 | 4,500.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.95% | 25,275 |
| Aug 19, 2026 | 4,200.00 | 4,500.00 | 4,200.00 | 4,210.00 | 4,210.00 | -4.54% | 5,000 |
| Aug 18, 2026 | 4,370.00 | 4,410.00 | 4,350.00 | 4,410.00 | 4,410.00 | 6.78% | 20,075 |
| Aug 17, 2026 | 4,180.00 | 4,400.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.72% | 6,600 |
| Aug 14, 2026 | 4,380.00 | 4,390.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | 2,800 |
| Aug 13, 2026 | 4,200.00 | 4,420.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.48% | 31,604 |
| Aug 12, 2026 | 4,400.00 | 4,450.00 | 4,140.00 | 4,140.00 | 4,140.00 | -3.94% | 14,921 |
| Aug 11, 2026 | 4,000.00 | 4,400.00 | 4,000.00 | 4,310.00 | 4,310.00 | 4.61% | 37,467 |
| Aug 10, 2026 | 4,170.00 | 4,170.00 | 4,120.00 | 4,120.00 | 4,120.00 | -6.15% | 9,000 |
| Aug 7, 2026 | 4,160.00 | 4,390.00 | 4,160.00 | 4,390.00 | 4,390.00 | - | 601 |
| Aug 6, 2026 | 4,150.00 | 4,390.00 | 4,150.00 | 4,390.00 | 4,390.00 | 6.04% | 904 |
| Aug 5, 2026 | 4,150.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | 3.24% | 57,004 |
| Aug 4, 2026 | 4,150.00 | 4,150.00 | 4,010.00 | 4,010.00 | 4,010.00 | -3.84% | 27,800 |
| Aug 3, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,170.00 | 4,170.00 | -5.23% | 61,010 |
| Jul 31, 2026 | 4,100.00 | 4,400.00 | 3,890.00 | 4,400.00 | 4,400.00 | 6.80% | 10,100 |
| Jul 30, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | -6.36% | 300 |
| Jul 28, 2026 | 4,170.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 5.52% | 36,800 |
| Jul 27, 2026 | 4,170.00 | 4,400.00 | 4,000.00 | 4,170.00 | 4,170.00 | 0.48% | 23,902 |
| Jul 24, 2026 | 4,210.00 | 4,210.00 | 4,150.00 | 4,150.00 | 4,150.00 | 5.33% | 1,800 |
| Jul 23, 2026 | 4,010.00 | 4,190.00 | 3,910.00 | 3,940.00 | 3,940.00 | -6.19% | 14,601 |
| Jul 22, 2026 | 4,160.00 | 4,590.00 | 4,160.00 | 4,200.00 | 4,200.00 | -2.33% | 39,000 |
| Jul 21, 2026 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | - | 4,000 |
| Jul 16, 2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,300.00 | 4,300.00 | -1.83% | 404 |
| Jul 15, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.45% | 201 |
| Jul 14, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4.51% | 100 |
| Jul 13, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | 2,601 |
| Jul 10, 2026 | 4,480.00 | 4,480.00 | 4,210.00 | 4,210.00 | 4,210.00 | -6.44% | 1,700 |
| Jul 9, 2026 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 4.65% | 7,500 |
| Jul 8, 2026 | 4,210.00 | 4,300.00 | 4,210.00 | 4,300.00 | 4,300.00 | 0.94% | 985 |