Saigon Viendong Technology JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9,435.18	9,568.69	9,168.14	9,568.69	5,688.98	10,695
2022-12-19	9,479.68	9,479.68	9,479.68	9,479.68	5,636.06	690
2022-12-16	9,479.68	9,479.68	9,435.18	9,435.18	5,609.60	6,325
2022-12-15	9,524.19	9,524.19	9,479.68	9,479.68	5,636.06	230
2022-12-14	9,568.69	9,568.69	9,479.68	9,479.68	5,636.06	230
2022-12-13	9,524.19	9,613.20	8,901.11	9,524.19	5,662.52	8,970
2022-12-12	9,524.19	9,568.69	9,301.66	9,524.19	5,662.52	12,995
2022-12-09	9,390.67	9,568.69	9,390.67	9,568.69	5,688.98	460
2022-12-08	9,835.72	9,835.72	9,791.22	9,791.22	5,821.29	12,190
2022-12-07	9,702.21	9,702.21	9,346.16	9,657.70	5,741.90	2,300
2022-12-06	10,280.78	10,280.78	9,524.19	9,746.71	5,794.82	24,150
2022-12-05	9,702.21	10,191.77	9,524.19	10,191.77	6,059.43	1,610
2022-12-02	9,168.14	10,058.25	9,168.14	10,013.75	5,953.59	2,645
2022-12-01	9,746.71	10,058.25	9,746.71	9,791.22	5,821.29	32,200
2022-11-30	10,280.78	10,280.78	9,346.16	9,791.22	5,821.29	18,055
2022-11-29	10,592.32	10,592.32	9,791.22	9,791.22	5,821.29	32,660
2022-11-28	10,948.36	10,992.87	9,702.21	10,503.31	6,244.65	111,780
2022-11-25	9,479.68	10,681.33	9,479.68	10,414.30	6,191.73	17,940
2022-11-24	10,147.26	10,147.26	10,147.26	10,147.26	6,032.97	115
2022-11-23	9,346.16	9,880.23	9,346.16	9,791.22	5,821.29	1,840
2022-11-22	9,791.22	10,102.76	9,435.18	9,435.18	5,609.60	2,760
2022-11-21	11,150.40	11,150.40	10,999.75	10,999.75	6,539.81	230
2022-11-18	10,799.65	11,199.85	10,799.65	11,199.85	6,658.78	1,265
2022-11-17	11,749.55	11,749.55	10,499.50	11,199.85	6,658.78	1,265
2022-11-16	9,800.30	11,150.40	9,719.80	11,150.40	6,629.37	37,375
2022-11-15	10,699.60	10,699.60	9,770.40	10,450.05	6,212.99	6,095
2022-11-14	11,199.85	11,749.55	10,499.50	10,499.50	6,242.39	805
2022-11-11	11,299.90	11,299.90	10,999.75	10,999.75	6,539.81	345
2022-11-10	11,749.55	11,749.55	10,799.65	10,799.65	6,420.84	10,235
2022-11-09	11,649.50	11,700.10	11,500.00	11,600.05	6,896.71	1,955
2022-11-08	11,299.90	11,299.90	11,299.90	11,299.90	6,718.26	115
2022-11-07	11,749.55	11,749.55	10,699.60	10,699.60	6,361.36	17,365
2022-11-03	11,600.05	11,949.65	11,500.00	11,500.00	6,837.23	19,550
2022-11-01	11,800.15	11,800.15	11,649.50	11,649.50	6,926.11	230
2022-10-31	11,649.50	11,649.50	11,600.05	11,649.50	6,926.11	1,035
2022-10-28	11,549.45	11,549.45	11,399.95	11,450.55	6,807.83	690
2022-10-27	11,450.55	11,500.00	11,299.90	11,299.90	6,718.26	345
2022-10-26	11,749.55	11,749.55	10,999.75	10,999.75	6,539.81	345
2022-10-25	11,900.20	11,900.20	10,999.75	11,250.45	6,688.86	15,180
2022-10-24	11,399.95	11,949.65	10,650.15	11,749.55	6,985.59	3,565
2022-10-21	11,500.00	11,949.65	11,450.55	11,450.55	6,807.83	920
2022-10-20	12,200.35	12,249.80	11,500.00	11,500.00	6,837.23	460
2022-10-19	11,250.45	11,450.55	11,199.85	11,450.55	6,807.83	9,890
2022-10-18	11,849.60	11,849.60	11,500.00	11,500.00	6,837.23	5,865
2022-10-17	12,000.25	12,000.25	11,500.00	11,500.00	6,837.23	6,325
2022-10-14	11,749.55	11,749.55	11,199.85	11,350.50	6,748.34	1,380
2022-10-13	11,700.10	11,700.10	11,299.90	11,700.10	6,956.19	1,380
2022-10-12	11,749.55	11,800.15	11,199.85	11,649.50	6,926.11	21,850
2022-10-11	11,700.10	12,000.25	10,899.70	11,800.15	7,015.68	4,370
2022-10-10	11,050.35	11,949.65	10,599.55	11,700.10	6,956.19	18,515
2022-10-07	12,149.75	12,200.35	11,350.50	11,350.50	6,748.34	2,990
2022-10-06	12,400.45	12,400.45	11,350.50	12,200.35	7,253.61	18,055
2022-10-05	12,000.25	12,149.75	12,000.25	12,000.25	7,134.65	14,835
2022-10-04	12,300.40	12,300.40	11,800.15	12,149.75	7,223.53	2,875
2022-10-03	12,500.50	12,500.50	12,200.35	12,200.35	7,253.61	1,380
2022-09-30	12,449.90	12,500.50	11,949.65	11,949.65	7,104.56	1,265
2022-09-29	12,699.45	12,750.05	12,200.35	12,500.50	7,432.07	4,025
2022-09-28	12,100.30	12,750.05	12,100.30	12,750.05	7,580.43	1,840
2022-09-27	12,000.25	12,750.05	12,000.25	12,750.05	7,580.43	11,500
2022-09-26	11,900.20	12,349.85	11,900.20	12,000.25	7,134.65	1,150

← NewerPage 16 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1,000.0000 VND
2025-09-11	1,500.0000 VND
2024-09-09	1,500.0000 VND
2021-10-01	2,000.0025 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.