Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam · Delayed Price · Currency is VND 10,700
-50 (-0.47%)
At close: Nov 20, 2025
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 3,231 |
| Nov 19, 2025 | 10,700.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1.42% | 600 |
| Nov 18, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.30% | 6,100 |
| Nov 17, 2025 | 10,800.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.46% | 2,006 |
| Nov 14, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 200 |
| Nov 13, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 10,500 |
| Nov 12, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2.86% | 1,000 |
| Nov 11, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 17,039 |
| Nov 10, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 3,211 |
| Nov 7, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 2,402 |
| Nov 6, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 1,200 |
| Nov 5, 2025 | 10,850.00 | 11,200.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 7,201 |
| Nov 4, 2025 | 10,850.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.93% | 2,214 |
| Nov 3, 2025 | 10,750.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.47% | 9,764 |
| Oct 31, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 1,200 |
| Oct 30, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 600 |
| Oct 29, 2025 | 10,900.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1.87% | 800 |
| Oct 28, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 4,100 |
| Oct 27, 2025 | 10,850.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.46% | 6,907 |
| Oct 24, 2025 | 10,900.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 10,408 |
| Oct 23, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 5,200 |
| Oct 22, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.37% | 17,303 |
| Oct 21, 2025 | 10,800.00 | 11,400.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.39% | 46,902 |
| Oct 20, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 31,801 |
| Oct 17, 2025 | 11,150.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 6,052 |
| Oct 16, 2025 | 11,150.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.45% | 1,926 |
| Oct 15, 2025 | 11,150.00 | 11,200.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 4,073 |
| Oct 14, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.44% | 9,384 |
| Oct 13, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 2,017 |
| Oct 10, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 3,835 |
| Oct 9, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 14,826 |
| Oct 8, 2025 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 35,728 |
| Oct 7, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 10,132 |
| Oct 6, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 17,045 |
| Oct 3, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 700 |
| Oct 2, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 5,883 |
| Oct 1, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 205 |
| Sep 30, 2025 | 11,200.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 6,600 |
| Sep 29, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 37,203 |
| Sep 26, 2025 | 11,200.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.34% | 44,194 |
| Sep 25, 2025 | 11,200.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 54,600 |
| Sep 24, 2025 | 11,200.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 94,929 |
| Sep 23, 2025 | 11,250.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 36,631 |
| Sep 22, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 25,136 |
| Sep 19, 2025 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.44% | 15,456 |
| Sep 18, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 17,805 |
| Sep 17, 2025 | 11,750.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 13,525 |
| Sep 16, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 19,328 |
| Sep 15, 2025 | 11,300.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 31,885 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 42,369 |