Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam · Delayed Price · Currency is VND 11,050
-250 (-2.21%)
At close: Mar 23, 2026
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10,900.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | -2.21% | 6,900 |
| Mar 20, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 9,708 |
| Mar 19, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 12,401 |
| Mar 18, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 404 |
| Mar 17, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,102 |
| Mar 16, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 18,500 |
| Mar 13, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1.80% | 8,407 |
| Mar 12, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 5,202 |
| Mar 11, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 4,300 |
| Mar 10, 2026 | 11,300.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 2,303 |
| Mar 9, 2026 | 10,900.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | -0.44% | 3,180 |
| Mar 6, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 2,100 |
| Mar 5, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 3.17% | 4,500 |
| Mar 4, 2026 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 2,637 |
| Mar 3, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 14,609 |
| Mar 2, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | - | 10,597 |
| Feb 27, 2026 | 11,050.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 1.33% | 449 |
| Feb 26, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 4,127 |
| Feb 25, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 1.35% | 1,532 |
| Feb 24, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 404 |
| Feb 23, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 52,303 |
| Feb 13, 2026 | 11,100.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.87% | 600 |
| Feb 12, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 2.23% | 40,600 |
| Feb 11, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 400 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 8,010 |
| Feb 9, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.79% | 2,358 |
| Feb 6, 2026 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 30,881 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 8,200 |
| Feb 4, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 9,900 |
| Feb 3, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 6,800 |
| Feb 2, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 9,620 |
| Jan 30, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 11,600 |
| Jan 29, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 701 |
| Jan 28, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 1,600 |
| Jan 27, 2026 | 11,150.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 8,100 |
| Jan 26, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 46,200 |
| Jan 23, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.31% | 11,201 |
| Jan 22, 2026 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | - | 4,500 |
| Jan 21, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | - | 5,549 |
| Jan 20, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 3.15% | 11,600 |
| Jan 19, 2026 | 11,100.00 | 11,500.00 | 11,050.00 | 11,100.00 | 11,100.00 | 0.91% | 1,500 |
| Jan 16, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 18,500 |
| Jan 15, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.91% | 24,676 |
| Jan 14, 2026 | 11,150.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 0.92% | 4,101 |
| Jan 13, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.36% | 8,301 |
| Jan 12, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 11,200 |
| Jan 9, 2026 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.80% | 4,201 |
| Jan 8, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 11,100.00 | 11,100.00 | 2.30% | 1,627 |
| Jan 7, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 3,101 |
| Jan 6, 2026 | 10,850.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.46% | 11,600 |