Skip to main content
logo
Vu Dang Investment & Trading JSC (HOSE:SVD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,590.00
+150.00 (3.38%)
At close: Jul 3, 2026

HOSE:SVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,210.004,600.004,210.004,590.004,590.003.38%5,485
Jul 2, 20264,440.004,440.004,440.004,440.004,440.00-255
Jul 1, 20264,380.004,590.004,210.004,440.004,440.001.37%18,700
Jun 30, 20263,990.004,380.003,990.004,380.004,380.004.04%10,159
Jun 29, 20264,300.004,300.004,210.004,210.004,210.00-5.18%2,300
Jun 26, 20264,450.004,450.004,210.004,440.004,440.002.78%2,800
Jun 25, 20264,200.004,320.004,060.004,320.004,320.006.93%27,751
Jun 24, 20264,100.004,140.003,840.004,040.004,040.00-1.46%14,925
Jun 23, 20264,150.004,150.004,100.004,100.004,100.00-1.20%30,842
Jun 22, 20264,400.004,400.004,100.004,150.004,150.00-5.68%47,300
Jun 19, 20264,500.004,500.004,400.004,400.004,400.00-0.23%10,400
Jun 18, 20264,620.004,620.004,410.004,410.004,410.00-4.55%28,201
Jun 17, 20264,700.004,700.004,620.004,620.004,620.00-4.74%8,200
Jun 16, 20264,850.004,930.004,670.004,850.004,850.00-0.82%33,102
Jun 15, 20264,660.004,960.004,620.004,890.004,890.00-1.41%45,978
Jun 12, 20264,870.004,970.004,530.004,960.004,960.001.85%26,435
Jun 11, 20265,290.005,290.004,850.004,870.004,870.00-5.98%32,214
Jun 10, 20265,000.005,290.005,000.005,180.005,180.004.23%66,807
Jun 9, 20264,690.004,990.004,690.004,970.004,970.006.20%23,623
Jun 8, 20264,400.004,690.004,380.004,680.004,680.006.61%103,379
Jun 5, 20264,320.004,660.004,320.004,390.004,390.00-0.68%28,453
Jun 4, 20264,690.004,690.004,380.004,420.004,420.00-5.15%2,514
Jun 3, 20264,270.004,660.004,270.004,660.004,660.006.88%1,403,001
Jun 2, 20264,360.004,360.004,360.004,360.004,360.001.87%22,103
Jun 1, 20264,510.004,700.004,260.004,280.004,280.00-5.10%25,401
May 29, 20264,510.004,550.004,510.004,510.004,510.00-4,619
May 28, 20264,250.004,510.004,250.004,510.004,510.006.87%16,015
May 27, 20264,260.004,550.004,110.004,220.004,220.00-0.94%32,969
May 26, 20264,120.004,650.004,120.004,260.004,260.00-2.52%27,202
May 25, 20264,590.004,670.004,190.004,370.004,370.00-75,427
May 22, 20264,320.004,370.004,160.004,370.004,370.00-2,537
May 21, 20264,350.004,370.004,090.004,370.004,370.000.46%19,559
May 20, 20264,100.004,380.003,990.004,350.004,350.006.10%94,315
May 19, 20264,100.004,170.003,900.004,100.004,100.00-75,093
May 18, 20263,900.004,100.003,900.004,100.004,100.005.13%18,940
May 15, 20263,750.004,010.003,600.003,900.003,900.004.00%33,413
May 14, 20263,500.003,830.003,500.003,750.003,750.004.75%15,857
May 13, 20263,580.003,580.003,580.003,580.003,580.00-1,101
May 12, 20263,510.003,580.003,500.003,580.003,580.000.85%2,700
May 11, 20263,620.003,620.003,500.003,550.003,550.00-1.93%15,626
May 8, 20263,500.003,690.003,370.003,620.003,620.004.93%26,820
May 7, 20263,400.003,450.003,400.003,450.003,450.002.37%563
May 6, 20263,350.003,370.003,350.003,370.003,370.00-0.88%4,662
May 5, 20263,220.003,550.003,200.003,400.003,400.001.49%18,578
May 4, 20263,340.003,350.003,340.003,350.003,350.000.30%301
Apr 28, 20263,190.003,450.003,190.003,340.003,340.00-0.60%11,930
Apr 24, 20263,400.003,440.003,360.003,360.003,360.00-1.18%19,100
Apr 23, 20263,320.003,500.003,230.003,400.003,400.002.41%21,600
Apr 22, 20263,240.003,330.003,240.003,320.003,320.000.30%9,407
Apr 21, 20263,150.003,320.003,150.003,310.003,310.00-0.30%10,965