Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam · Delayed Price · Currency is VND 9,290.00
+90.00 (0.98%)
At close: Oct 14, 2026
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.98% | 150 |
| Oct 13, 2026 | 9,000.00 | 9,200.00 | 8,680.00 | 9,200.00 | 9,200.00 | -1.08% | 7,301 |
| Oct 12, 2026 | 8,760.00 | 9,300.00 | 8,760.00 | 9,300.00 | 9,300.00 | 6.16% | 600 |
| Oct 9, 2026 | 8,800.00 | 8,800.00 | 8,660.00 | 8,760.00 | 8,760.00 | -5.71% | 13,006 |
| Oct 8, 2026 | 8,800.00 | 9,290.00 | 8,800.00 | 9,290.00 | 9,290.00 | 6.90% | 800 |
| Oct 7, 2026 | 9,000.00 | 9,000.00 | 8,400.00 | 8,690.00 | 8,690.00 | -3.44% | 5,100 |
| Oct 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,000 |
| Oct 5, 2026 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 13,000 |
| Oct 1, 2026 | 9,630.00 | 9,630.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.54% | 2,202 |
| Sep 30, 2026 | 9,300.00 | 9,630.00 | 9,300.00 | 9,630.00 | 9,630.00 | -0.21% | 431 |
| Sep 29, 2026 | 9,300.00 | 9,650.00 | 9,000.00 | 9,650.00 | 9,650.00 | 3.76% | 2,303 |
| Sep 28, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 171 |
| Sep 25, 2026 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 4.44% | 3,400 |
| Sep 24, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 200 |
| Sep 23, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Sep 21, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 101 |
| Sep 18, 2026 | 9,190.00 | 9,200.00 | 9,190.00 | 9,200.00 | 9,200.00 | - | 7,004 |
| Sep 17, 2026 | 9,190.00 | 9,200.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.86% | 500 |
| Sep 16, 2026 | 9,300.00 | 9,300.00 | 9,280.00 | 9,280.00 | 9,280.00 | 3.00% | 210 |
| Sep 15, 2026 | 9,480.00 | 9,480.00 | 8,990.00 | 9,010.00 | 9,010.00 | -5.06% | 3,700 |
| Sep 14, 2026 | 9,100.00 | 9,490.00 | 8,960.00 | 9,490.00 | 9,490.00 | 6.39% | 3,023 |
| Sep 11, 2026 | 9,380.00 | 9,380.00 | 8,800.00 | 8,920.00 | 8,920.00 | -5.11% | 10,577 |
| Sep 10, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 4,302 |
| Sep 9, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,400.00 | 9,400.00 | -0.95% | 20,129 |
| Sep 8, 2026 | 10,550.00 | 10,750.00 | 10,350.00 | 10,500.00 | 9,490.38 | - | 25,400 |
| Sep 7, 2026 | 10,750.00 | 10,750.00 | 10,350.00 | 10,500.00 | 9,490.38 | -1.41% | 29,593 |
| Sep 4, 2026 | 10,400.00 | 10,650.00 | 10,400.00 | 10,650.00 | 9,625.96 | - | 19,601 |
| Sep 3, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 9,625.96 | -0.47% | 523 |
| Aug 28, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,700.00 | 9,671.15 | - | 15,003 |
| Aug 27, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,671.15 | - | 11,660 |
| Aug 26, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,671.15 | - | 22,300 |
| Aug 25, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,671.15 | 0.94% | 10,315 |
| Aug 24, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,580.77 | - | 600 |
| Aug 21, 2026 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 9,580.77 | - | 4,401 |
| Aug 19, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,580.77 | 1.92% | 100 |
| Aug 18, 2026 | 10,350.00 | 10,600.00 | 10,350.00 | 10,400.00 | 9,400.00 | -1.42% | 4,200 |
| Aug 17, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 9,535.58 | -0.47% | 300 |
| Aug 14, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,580.77 | 1.44% | 300 |
| Aug 13, 2026 | 10,600.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,445.19 | -1.42% | 1,200 |
| Aug 12, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,580.77 | 0.47% | 101 |
| Aug 11, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 9,535.58 | -1.40% | 2,204 |
| Aug 10, 2026 | 10,600.00 | 10,700.00 | 10,350.00 | 10,700.00 | 9,671.15 | 1.42% | 1,200 |
| Aug 7, 2026 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 9,535.58 | - | 300 |
| Aug 6, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 9,535.58 | 0.48% | 200 |
| Aug 5, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,490.38 | - | 100 |
| Aug 3, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,490.38 | 2.94% | 532 |
| Jul 31, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,219.23 | -5.56% | 2,100 |
| Jul 28, 2026 | 10,250.00 | 10,800.00 | 10,200.00 | 10,800.00 | 9,761.54 | 5.37% | 125,000 |
| Jul 27, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,264.42 | -2.38% | 200 |
| Jul 21, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,490.38 | 0.48% | 200 |