Saigon Viendong Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15,749.83	16,199.82	15,400.00	16,099.66	7,363.01	189,416
2022-06-28	15,099.50	15,800.66	14,900.67	15,800.66	7,226.26	152,041
2022-06-27	15,350.66	15,350.66	14,900.67	15,099.50	6,905.60	89,550
2022-06-24	14,000.68	14,649.51	14,000.68	14,500.01	6,631.43	18,089
2022-06-23	14,000.68	14,199.51	13,800.35	14,000.68	6,403.06	65,331
2022-06-22	14,500.01	14,800.50	14,000.68	14,000.68	6,403.06	77,441
2022-06-21	14,500.01	14,500.01	13,900.51	13,900.51	6,357.25	101,660
2022-06-20	14,999.34	15,500.16	14,500.01	14,500.01	6,631.43	90,896
2022-06-17	15,449.33	15,449.33	14,500.01	14,950.00	6,837.23	60,547
2022-06-16	15,950.16	15,950.16	14,999.34	14,999.34	6,859.79	56,810
2022-06-15	15,800.66	15,899.33	14,999.34	15,500.16	7,088.84	55,165
2022-06-14	15,999.49	15,999.49	15,549.50	15,549.50	7,111.40	38,571
2022-06-13	16,199.82	16,299.99	15,549.50	15,899.33	7,271.39	113,620
2022-06-10	16,400.15	17,099.81	16,250.65	16,700.65	7,637.87	204,217
2022-06-09	16,600.48	16,749.98	15,899.33	15,999.49	7,317.20	199,433
2022-06-08	15,999.49	16,099.66	15,749.83	15,999.49	7,317.20	85,663
2022-06-07	16,349.32	16,349.32	15,700.49	15,700.49	7,180.46	12,558
2022-06-06	16,299.99	16,349.32	15,899.33	16,349.32	7,477.19	33,936
2022-06-03	16,250.65	16,400.15	16,250.65	16,299.99	7,454.63	13,156
2022-06-02	16,850.15	16,850.15	16,349.32	16,400.15	7,500.44	33,936
2022-06-01	16,500.32	16,700.65	16,349.32	16,700.65	7,637.87	12,857
2022-05-31	16,799.32	17,050.48	16,299.99	16,649.82	7,614.62	43,803
2022-05-30	16,799.32	17,300.14	16,600.48	17,199.98	7,866.23	26,910
2022-05-27	17,500.47	17,500.47	16,749.98	16,950.31	7,752.05	10,465
2022-05-26	16,899.48	16,999.65	16,600.48	16,899.48	7,728.80	15,847
2022-05-25	16,850.15	16,899.48	16,549.65	16,899.48	7,728.80	7,176
2022-05-24	16,950.31	16,950.31	16,349.32	16,850.15	7,706.24	12,109
2022-05-23	17,799.47	17,999.80	16,999.65	17,449.64	7,980.41	7,475
2022-05-20	17,899.64	17,999.80	16,549.65	17,999.80	8,232.02	37,823
2022-05-19	17,899.64	17,899.64	16,549.65	17,449.64	7,980.41	7,176
2022-05-18	16,999.65	17,799.47	15,999.49	17,400.31	7,957.85	46,345
2022-05-17	16,050.32	16,799.32	16,050.32	16,799.32	7,682.99	21,827
2022-05-16	16,150.49	16,299.99	15,500.16	16,050.32	7,340.45	43,803
2022-05-13	16,749.98	16,749.98	16,050.32	16,150.49	7,386.26	54,119
2022-05-12	17,300.14	17,449.64	16,700.65	17,249.31	7,888.79	7,475
2022-05-11	17,799.47	17,799.47	16,749.98	17,300.14	7,912.04	53,371
2022-05-10	17,400.31	17,899.64	16,850.15	17,400.31	7,957.85	29,601
2022-05-09	18,999.96	18,999.96	17,400.31	17,400.31	7,957.85	55,763
2022-05-06	18,200.13	18,950.62	18,200.13	18,699.46	8,552.00	6,727
2022-05-05	18,549.96	18,549.96	18,549.96	18,549.96	8,483.63	747
2022-05-04	18,300.30	18,850.46	17,999.80	18,650.13	8,529.44	12,558
2022-04-29	18,599.30	18,950.62	18,050.63	18,300.30	8,369.45	8,820
2022-04-28	19,200.29	19,200.29	17,850.30	18,650.13	8,529.44	6,428
2022-04-27	18,650.13	18,999.96	18,099.97	18,699.46	8,552.00	7,624
2022-04-26	18,200.13	18,750.29	17,549.81	18,650.13	8,529.44	47,541
2022-04-25	17,999.80	18,699.46	17,999.80	18,200.13	8,323.64	36,926
2022-04-22	18,999.96	19,200.29	17,999.80	18,999.96	8,689.43	32,591
2022-04-21	18,200.13	19,599.45	18,200.13	18,349.63	8,392.01	25,265
2022-04-20	18,500.63	18,750.29	18,400.46	18,500.63	8,461.07	69,368
2022-04-19	18,999.96	19,599.45	18,999.96	18,999.96	8,689.43	33,338
2022-04-18	19,449.95	19,899.95	18,850.46	19,599.45	8,963.60	75,796
2022-04-15	19,499.29	19,949.28	19,400.62	19,949.28	9,123.60	8,820
2022-04-14	20,200.44	20,200.44	19,499.29	20,000.11	9,146.84	19,285
2022-04-13	19,850.61	19,899.95	19,200.29	19,899.95	9,101.03	34,833
2022-04-12	20,799.94	20,799.94	19,799.78	19,850.61	9,078.47	25,863
2022-04-08	20,799.94	20,900.10	20,100.28	20,799.94	9,512.63	47,092
2022-04-07	24,494.98	24,609.94	24,150.08	24,150.08	11,044.79	41,730
2022-04-06	25,300.03	25,300.03	23,920.00	24,667.50	11,281.42	14,430
2022-04-05	25,069.95	25,069.95	24,322.45	24,725.06	11,307.75	64,870
2022-04-04	24,840.02	24,954.99	24,437.57	24,840.02	11,360.33	67,600

← NewerPage 18 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.