Bien Hoa Packaging Company (HOSE:SVI)
Vietnam · Delayed Price · Currency is VND 56,500
+900 (1.62%)
At close: Sep 19, 2025
HOSE:SVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 55,600.00 | 59,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | 1.62% | 3,600 |
| Sep 18, 2025 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 6.92% | 2,812 |
| Sep 17, 2025 | 49,000.00 | 52,000.00 | 48,700.00 | 52,000.00 | 52,000.00 | 6.23% | 937 |
| Sep 12, 2025 | 52,500.00 | 52,500.00 | 48,950.00 | 48,950.00 | 48,950.00 | -6.76% | 503 |
| Sep 9, 2025 | 51,800.00 | 52,500.00 | 51,800.00 | 52,500.00 | 52,500.00 | -4.37% | 600 |
| Sep 4, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.18% | 810 |
| Sep 3, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.18% | 300 |
| Aug 27, 2025 | 55,000.00 | 55,100.00 | 54,000.00 | 55,100.00 | 55,100.00 | -4.84% | 1,500 |
| Aug 25, 2025 | 56,700.00 | 57,900.00 | 56,700.00 | 57,900.00 | 57,900.00 | -4.93% | 349 |
| Aug 22, 2025 | 57,000.00 | 60,900.00 | 57,000.00 | 60,900.00 | 60,900.00 | 6.10% | 546 |
| Aug 21, 2025 | 52,300.00 | 57,400.00 | 52,300.00 | 57,400.00 | 57,400.00 | 3.05% | 682 |
| Aug 20, 2025 | 52,300.00 | 55,700.00 | 52,300.00 | 55,700.00 | 55,700.00 | 6.50% | 1,500 |
| Aug 19, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -4.74% | 100 |
| Aug 18, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 6.81% | 101 |
| Aug 15, 2025 | 54,000.00 | 54,000.00 | 50,700.00 | 51,400.00 | 51,400.00 | -5.17% | 725 |
| Aug 13, 2025 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | - | 116 |
| Aug 12, 2025 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | -4.91% | 120 |
| Aug 11, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -6.86% | 1,388 |
| Aug 8, 2025 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 6.99% | 130 |
| Aug 7, 2025 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 6.72% | 100 |
| Aug 5, 2025 | 53,700.00 | 53,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -6.62% | 1,940 |
| Jul 23, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | - | 401 |
| Jul 18, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 6.30% | 100 |
| Jul 17, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -6.57% | 200 |
| Jul 16, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | - | 101 |
| Jul 15, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.03% | 101 |
| Jul 14, 2025 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | - | 186 |
| Jul 11, 2025 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | -1.02% | 100 |
| Jul 9, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 101 |
| Jul 7, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 100 |
| Jul 3, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.17% | 100 |
| Jun 26, 2025 | 55,800.00 | 59,700.00 | 55,800.00 | 59,700.00 | 59,700.00 | -0.33% | 400 |
| Jun 19, 2025 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 6.02% | 100 |
| Jun 18, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 6.40% | 100 |
| Jun 16, 2025 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | - | 101 |
| Jun 13, 2025 | 49,900.00 | 53,100.00 | 49,900.00 | 53,100.00 | 53,100.00 | - | 200 |
| Jun 10, 2025 | 53,200.00 | 53,200.00 | 53,100.00 | 53,100.00 | 53,100.00 | - | 200 |
| Jun 6, 2025 | 56,800.00 | 56,800.00 | 53,100.00 | 53,100.00 | 53,100.00 | -6.51% | 800 |
| Jun 5, 2025 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -6.89% | 2,800 |
| Jun 4, 2025 | 54,600.00 | 61,000.00 | 54,600.00 | 61,000.00 | 61,000.00 | 6.09% | 800 |
| Jun 3, 2025 | 61,400.00 | 64,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | -6.35% | 4,000 |
| Jun 2, 2025 | 61,400.00 | 65,000.00 | 61,400.00 | 61,400.00 | 61,400.00 | - | 3,080 |
| May 30, 2025 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 6.41% | 108 |
| May 29, 2025 | 54,000.00 | 57,700.00 | 54,000.00 | 57,700.00 | 57,700.00 | 6.85% | 4,090 |
| May 28, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -6.90% | 320 |
| May 26, 2025 | 50,600.00 | 58,000.00 | 50,600.00 | 58,000.00 | 58,000.00 | 6.62% | 3,100 |
| May 22, 2025 | 54,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | -6.69% | 200 |
| May 15, 2025 | 54,500.00 | 58,300.00 | 54,500.00 | 58,300.00 | 58,300.00 | -0.34% | 500 |
| May 14, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | - | 400 |
| May 13, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | - | 100 |