Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam · Delayed Price · Currency is VND 4,950.00
+250.00 (5.32%)
At close: Aug 28, 2026
HOSE:SVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.47% | 1,500 |
| Jul 6, 2026 | 4,400.00 | 4,590.00 | 4,280.00 | 4,280.00 | 4,280.00 | -6.75% | 16,800 |
| Jul 3, 2026 | 4,210.00 | 4,600.00 | 4,210.00 | 4,590.00 | 4,590.00 | 3.38% | 5,485 |
| Jul 2, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 255 |
| Jul 1, 2026 | 4,380.00 | 4,590.00 | 4,210.00 | 4,440.00 | 4,440.00 | 1.37% | 18,700 |
| Jun 30, 2026 | 3,990.00 | 4,380.00 | 3,990.00 | 4,380.00 | 4,380.00 | 4.04% | 10,159 |
| Jun 29, 2026 | 4,300.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,210.00 | -5.18% | 2,300 |
| Jun 26, 2026 | 4,450.00 | 4,450.00 | 4,210.00 | 4,440.00 | 4,440.00 | 2.78% | 2,800 |
| Jun 25, 2026 | 4,200.00 | 4,320.00 | 4,060.00 | 4,320.00 | 4,320.00 | 6.93% | 27,751 |
| Jun 24, 2026 | 4,100.00 | 4,140.00 | 3,840.00 | 4,040.00 | 4,040.00 | -1.46% | 14,925 |
| Jun 23, 2026 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.20% | 30,842 |
| Jun 22, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,150.00 | 4,150.00 | -5.68% | 47,300 |
| Jun 19, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.23% | 10,400 |
| Jun 18, 2026 | 4,620.00 | 4,620.00 | 4,410.00 | 4,410.00 | 4,410.00 | -4.55% | 28,201 |