Saigon Viendong Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	12,049.70	12,500.50	12,049.70	12,300.40	7,313.10	12,420
2022-09-22	12,400.45	12,400.45	12,200.35	12,200.35	7,253.61	5,980
2022-09-21	11,800.15	12,699.45	11,800.15	12,699.45	7,550.35	10,580
2022-09-20	11,900.20	12,000.25	11,900.20	11,900.20	7,075.16	13,685
2022-09-19	12,200.35	12,200.35	11,800.15	12,200.35	7,253.61	9,315
2022-09-16	12,149.75	12,500.50	12,149.75	12,400.45	7,372.58	5,405
2022-09-15	12,449.90	12,449.90	12,149.75	12,400.45	7,372.58	7,475
2022-09-14	12,400.45	12,400.45	12,400.45	12,400.45	7,372.58	2,530
2022-09-13	12,549.95	12,549.95	12,549.95	12,549.95	7,461.47	2,645
2022-09-12	12,100.30	12,600.55	12,100.30	12,549.95	7,461.47	5,290
2022-09-09	12,249.80	12,449.90	12,249.80	12,449.90	7,401.98	230
2022-09-08	12,300.40	12,500.50	12,300.40	12,500.50	7,432.07	2,070
2022-09-07	12,500.50	12,549.95	12,249.80	12,249.80	7,283.01	12,190
2022-09-06	12,249.80	12,650.00	12,249.80	12,500.50	7,432.07	10,695
2022-09-05	12,549.95	12,999.60	12,400.45	12,650.00	7,520.95	16,100
2022-08-31	12,500.50	12,500.50	12,000.25	12,500.50	7,432.07	6,440
2022-08-30	12,400.45	12,449.90	12,349.85	12,349.85	7,342.50	4,140
2022-08-29	12,149.75	12,349.85	12,149.75	12,349.85	7,342.50	1,380
2022-08-26	12,549.95	12,549.95	12,549.95	12,549.95	7,461.47	2,875
2022-08-25	12,500.50	12,500.50	12,500.50	12,500.50	7,432.07	12,650
2022-08-24	12,249.80	12,549.95	12,200.35	12,500.50	7,432.07	20,930
2022-08-23	12,249.80	12,249.80	12,100.30	12,149.75	7,223.53	10,005
2022-08-22	12,249.80	12,300.40	12,249.80	12,249.80	7,283.01	16,330
2022-08-19	12,400.45	12,400.45	12,200.35	12,249.80	7,283.01	4,945
2022-08-18	12,249.80	12,400.45	12,100.30	12,100.30	7,194.13	4,140
2022-08-17	12,349.85	12,449.90	12,200.35	12,400.45	7,372.58	9,315
2022-08-16	12,300.40	12,400.45	12,300.40	12,300.40	7,313.10	18,630
2022-08-15	12,400.45	12,400.45	12,249.80	12,300.40	7,313.10	10,005
2022-08-12	12,300.40	12,400.45	12,300.40	12,400.45	7,372.58	920
2022-08-11	12,600.55	12,650.00	12,400.45	12,400.45	7,372.58	25,415
2022-08-10	12,449.90	12,600.55	12,449.90	12,449.90	7,401.98	6,325
2022-08-09	12,300.40	12,699.45	12,300.40	12,449.90	7,401.98	11,155
2022-08-08	12,249.80	12,500.50	12,200.35	12,249.80	7,283.01	15,410
2022-08-05	12,200.35	12,750.05	12,100.30	12,750.05	7,580.43	18,860
2022-08-04	12,750.05	12,750.05	12,300.40	12,750.05	7,580.43	2,070
2022-08-03	12,400.45	12,750.05	12,000.25	12,750.05	7,580.43	18,285
2022-08-02	12,500.50	12,500.50	12,500.50	12,500.50	7,432.07	1,150
2022-08-01	12,549.95	12,799.50	12,549.95	12,799.50	7,609.83	2,530
2022-07-29	12,899.55	12,899.55	12,549.95	12,850.10	7,639.92	6,900
2022-07-28	12,650.00	12,899.55	12,650.00	12,899.55	7,669.32	8,510
2022-07-27	12,750.05	12,750.05	12,449.90	12,650.00	7,520.95	4,370
2022-07-26	12,750.05	12,750.05	12,699.45	12,750.05	7,580.43	8,625
2022-07-25	12,449.90	12,750.05	12,400.45	12,750.05	7,580.43	7,245
2022-07-22	12,699.45	12,799.50	12,500.50	12,750.05	7,580.43	10,350
2022-07-21	12,799.50	12,799.50	12,600.55	12,750.05	7,580.43	15,755
2022-07-20	12,500.50	12,799.50	12,449.90	12,799.50	7,609.83	23,920
2022-07-19	12,049.70	12,899.55	12,049.70	12,799.50	7,609.83	23,920
2022-07-18	12,000.25	12,400.45	11,800.15	12,400.45	7,372.58	25,415
2022-07-15	11,800.15	12,349.85	11,549.45	12,300.40	7,313.10	13,225
2022-07-14	11,700.10	11,800.15	11,600.05	11,800.15	7,015.68	5,865
2022-07-13	11,949.65	11,949.65	11,800.15	11,800.15	7,015.68	10,695
2022-07-12	11,900.20	11,900.20	11,549.45	11,900.20	7,075.16	10,120
2022-07-11	11,949.65	12,000.25	11,900.20	11,900.20	7,075.16	4,255
2022-07-08	12,049.70	12,149.75	11,900.20	11,900.20	7,075.16	1,955
2022-07-07	11,800.15	12,149.75	11,700.10	12,049.70	7,164.05	2,645
2022-07-06	12,000.25	12,000.25	11,500.00	11,800.15	7,015.68	29,440
2022-07-05	12,699.45	12,699.45	12,100.30	12,100.30	7,194.13	4,715
2022-07-04	12,899.55	12,899.55	12,000.25	12,400.45	7,372.58	21,045
2022-07-01	15,999.49	15,999.49	15,649.66	15,899.33	7,271.39	65,630
2022-06-30	16,099.66	16,099.66	15,950.16	15,950.16	7,294.64	88,205

← NewerPage 17 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.