Sai Gon Vien Dong Technology JSC (HOSE:SVT)
Vietnam · Delayed Price · Currency is VND 10,450
-200 (-1.88%)
At close: May 22, 2026
HOSE:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.88% | 36,220 |
| May 21, 2026 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.47% | 21,000 |
| May 20, 2026 | 10,600.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.95% | 6,509 |
| May 19, 2026 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 5,000 |
| May 18, 2026 | 10,750.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.93% | 23,507 |
| May 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.41% | 10,201 |
| May 14, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 2,113 |
| May 13, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 3,900 |
| May 12, 2026 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 23,200 |
| May 11, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 37,600 |
| May 8, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.92% | 4,115 |
| May 7, 2026 | 10,850.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 4,900 |
| May 6, 2026 | 10,850.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 15,900 |
| May 5, 2026 | 10,850.00 | 10,850.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 15,920 |
| May 4, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 3,903 |
| Apr 29, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | -0.91% | 3,124 |
| Apr 28, 2026 | 10,950.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.45% | 4,100 |
| Apr 24, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 5,600 |
| Apr 20, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 510 |
| Apr 17, 2026 | 11,350.00 | 11,350.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 5,200 |
| Apr 16, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | -0.44% | 5,844 |
| Apr 15, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | 1.34% | 5,939 |
| Apr 14, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,009 |
| Apr 13, 2026 | 11,150.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.45% | 4,016 |
| Apr 10, 2026 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 11,150.00 | - | 10,604 |
| Apr 9, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 1,203 |
| Apr 8, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | 4.17% | 200 |
| Apr 7, 2026 | 10,950.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.09% | 37,024 |
| Apr 6, 2026 | 10,900.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | - | 5,400 |
| Apr 3, 2026 | 11,400.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | - | 17,400 |
| Apr 2, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1.32% | 5,109 |
| Apr 1, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 4,617 |
| Mar 31, 2026 | 11,600.00 | 11,600.00 | 11,150.00 | 11,400.00 | 11,400.00 | -3.39% | 3,706 |
| Mar 30, 2026 | 11,500.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,800.00 | 3.51% | 3,111 |
| Mar 27, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 1,003 |
| Mar 26, 2026 | 11,200.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 4,810 |
| Mar 25, 2026 | 11,350.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 4,600 |
| Mar 24, 2026 | 11,150.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1.36% | 1,100 |
| 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 |