Australia markets open in 2 hours 35 minutes

Vu Dang Investment & Trading Joint Stock Company (SVD.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
2,850.00-20.00 (-0.70%)
At close: 02:45PM ICT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 June 20242,810.002,910.002,800.002,850.002,850.0080,400
26 June 20242,800.002,870.002,770.002,870.002,870.004,300
25 June 20242,750.002,880.002,750.002,870.002,870.003,900
24 June 20242,800.002,960.002,780.002,820.002,820.00121,400
21 June 20243,000.003,000.002,900.002,950.002,950.0011,800
20 June 20242,950.002,960.002,870.002,940.002,940.0026,400
19 June 20242,900.002,950.002,830.002,930.002,930.0049,500
18 June 20242,880.002,980.002,870.002,940.002,940.0019,500
17 June 20242,980.002,980.002,860.002,860.002,860.0037,000
14 June 20242,900.002,990.002,900.002,970.002,970.001,796,821
13 June 20242,990.002,990.002,870.002,950.002,950.0032,300
12 June 20242,900.002,950.002,860.002,950.002,950.0017,700
11 June 20242,950.003,000.002,880.002,910.002,910.0080,600
10 June 20242,900.003,090.002,850.003,090.003,090.00118,000
07 June 20242,850.002,970.002,850.002,940.002,940.0034,500
06 June 20242,860.003,000.002,840.003,000.003,000.00116,000
05 June 20242,930.003,090.002,700.002,860.002,860.00117,800
04 June 20243,070.003,070.002,870.002,900.002,900.0090,500
03 June 20243,200.003,200.002,980.003,070.003,070.00138,800
31 May 20243,250.003,250.003,030.003,200.003,200.00146,900
30 May 20243,040.003,040.003,040.003,040.003,040.0077,600
29 May 20242,820.002,850.002,770.002,850.002,850.00155,400
28 May 20242,670.002,690.002,650.002,670.002,670.0043,200
27 May 20242,690.002,700.002,670.002,680.002,680.0018,600
24 May 20242,730.002,730.002,680.002,690.002,690.009,500
23 May 20242,750.002,750.002,680.002,730.002,730.0035,000
22 May 20242,690.002,730.002,630.002,710.002,710.0084,000
21 May 20242,620.002,690.002,620.002,670.002,670.0017,000
20 May 20242,700.002,700.002,610.002,680.002,680.0027,000
17 May 20242,600.002,690.002,600.002,680.002,680.0025,200
16 May 20242,710.002,710.002,560.002,600.002,600.0018,800
15 May 20242,570.002,730.002,570.002,700.002,700.0042,600
14 May 20242,700.002,700.002,530.002,560.002,560.0024,200
13 May 20242,550.002,750.002,550.002,600.002,600.0051,300
10 May 20242,800.002,800.002,660.002,710.002,710.0047,300
09 May 20242,650.002,710.002,650.002,710.002,710.0028,700
08 May 20242,650.002,650.002,520.002,540.002,540.00142,400
07 May 20242,710.002,770.002,600.002,700.002,700.0022,500
06 May 20242,660.002,790.002,630.002,700.002,700.0076,700
03 May 20242,800.002,800.002,660.002,790.002,790.0039,600
02 May 20242,880.002,880.002,720.002,800.002,800.001,800
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20242,850.002,900.002,660.002,700.002,700.0043,200
25 Apr 20242,810.002,890.002,800.002,850.002,850.0026,300
24 Apr 20242,790.002,860.002,760.002,810.002,810.0055,600
23 Apr 20242,750.002,780.002,620.002,780.002,780.0010,100
22 Apr 20242,680.002,750.002,680.002,750.002,750.0041,200
19 Apr 20242,700.002,700.002,600.002,670.002,670.0057,700
18 Apr 2024------
17 Apr 20242,560.002,660.002,550.002,660.002,660.00105,100
16 Apr 20242,500.002,520.002,420.002,490.002,490.0085,900
15 Apr 20242,510.002,510.002,400.002,410.002,410.00135,700
12 Apr 20242,620.002,620.002,500.002,570.002,570.0055,900
11 Apr 20242,810.002,810.002,560.002,600.002,600.0036,900
10 Apr 20242,560.002,640.002,500.002,640.002,640.0043,200
09 Apr 20242,530.002,690.002,530.002,640.002,640.00116,900
08 Apr 20242,800.002,920.002,720.002,720.002,720.00121,200
05 Apr 20243,100.003,100.002,920.002,920.002,920.0034,700
04 Apr 20242,900.003,050.002,880.003,050.003,050.00277,000
03 Apr 20243,040.003,080.002,850.002,860.002,860.00116,200
02 Apr 20243,100.003,180.003,040.003,040.003,040.00229,300
01 Apr 20243,690.003,690.003,230.003,260.003,260.00287,000
29 Mar 20243,250.003,470.003,250.003,470.003,470.00488,500
28 Mar 20243,250.003,250.003,070.003,250.003,250.00268,200
27 Mar 20243,040.003,040.003,010.003,040.003,040.00338,400
26 Mar 20242,850.002,850.002,750.002,850.002,850.0091,700
25 Mar 20242,530.002,670.002,510.002,670.002,670.00107,800
22 Mar 20242,450.002,500.002,440.002,500.002,500.0054,400
21 Mar 20242,440.002,480.002,440.002,480.002,480.0015,300
20 Mar 20242,450.002,480.002,440.002,450.002,450.0025,800
19 Mar 20242,490.002,490.002,430.002,450.002,450.0024,700
18 Mar 20242,450.002,480.002,420.002,480.002,480.0031,600
15 Mar 20242,450.002,480.002,400.002,450.002,450.0017,600
14 Mar 20242,450.002,490.002,430.002,480.002,480.0027,400
13 Mar 20242,480.002,480.002,390.002,460.002,460.0061,600
12 Mar 20242,450.002,500.002,400.002,480.002,480.006,000
11 Mar 20242,530.002,540.002,400.002,400.002,400.0048,200
08 Mar 20242,490.002,550.002,390.002,530.002,530.0051,100
07 Mar 20242,450.002,480.002,420.002,480.002,480.0023,700
06 Mar 20242,490.002,490.002,430.002,470.002,470.0010,800
05 Mar 20242,440.002,500.002,430.002,480.002,480.0040,400
04 Mar 20242,480.002,480.002,400.002,430.002,430.0026,700
01 Mar 20242,540.002,540.002,450.002,450.002,450.0030,000
29 Feb 20242,490.002,520.002,450.002,520.002,520.0036,100
28 Feb 20242,530.002,530.002,420.002,490.002,490.0012,300
27 Feb 20242,580.002,580.002,430.002,480.002,480.005,600
26 Feb 20242,410.002,470.002,410.002,450.002,450.0015,000
23 Feb 20242,490.002,550.002,450.002,450.002,450.0032,700
22 Feb 20242,500.002,500.002,430.002,450.002,450.0018,900
21 Feb 20242,420.002,510.002,420.002,420.002,420.0025,700
20 Feb 20242,420.002,500.002,410.002,410.002,410.0018,200
19 Feb 20242,420.002,420.002,400.002,420.002,420.0035,700
16 Feb 20242,410.002,460.002,410.002,420.002,420.0033,700
15 Feb 20242,400.002,440.002,400.002,410.002,410.0019,000
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...