Saigon Viendong Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	20,700.07	20,930.00	20,240.06	20,700.07	9,466.96	110,110
2021-12-29	20,872.44	21,160.08	20,584.95	20,700.07	9,466.96	65,520
2021-12-28	20,584.95	21,102.52	20,527.55	20,930.00	9,572.12	111,280
2021-12-27	21,102.52	21,160.08	20,355.02	20,700.07	9,466.96	80,990
2021-12-24	21,390.01	21,504.98	21,102.52	21,390.01	9,782.50	88,270
2021-12-23	21,160.08	22,367.44	20,930.00	21,504.98	9,835.08	276,640
2021-12-22	21,275.05	21,275.05	20,815.03	20,930.00	9,572.12	98,800
2021-12-21	20,355.02	21,275.05	20,124.94	21,044.97	9,624.70	215,150
2021-12-20	19,952.57	20,469.99	19,952.57	20,355.02	9,309.16	159,120
2021-12-17	21,160.08	21,160.08	20,355.02	20,584.95	9,414.31	187,460
2021-12-16	20,009.98	21,044.97	20,009.98	20,815.03	9,519.54	230,880
2021-12-15	20,009.98	20,124.94	19,722.49	19,952.57	9,125.10	141,050
2021-12-14	20,240.06	20,297.47	19,895.01	20,067.53	9,177.68	183,820
2021-12-13	20,067.53	20,355.02	19,607.52	20,355.02	9,309.16	277,940
2021-12-10	20,124.94	20,240.06	19,722.49	19,895.01	9,098.78	125,710
2021-12-09	19,665.08	20,584.95	19,320.03	20,124.94	9,203.93	288,470
2021-12-08	20,584.95	20,930.00	19,320.03	19,665.08	8,993.62	352,170
2021-12-07	20,067.53	20,412.58	19,205.07	20,412.58	9,335.48	274,300
2021-12-06	21,504.98	21,504.98	20,067.53	20,067.53	9,177.68	458,510
2021-12-03	22,195.07	23,230.06	21,562.53	21,562.53	9,861.40	379,990
2021-12-02	24,150.08	24,782.47	23,114.94	23,114.94	10,571.38	850,330
2021-12-01	28,519.97	28,519.97	24,840.02	24,840.02	11,360.33	1,083,550
2021-11-30	26,680.07	26,680.07	26,680.07	26,680.07	12,201.85	174,720
2021-11-29	24,954.99	24,954.99	24,494.98	24,954.99	11,412.90	437,320
2021-11-26	23,345.02	23,345.02	22,425.00	23,345.02	10,676.60	997,490
2021-11-25	20,700.07	21,850.02	20,700.07	21,850.02	9,992.88	495,170
2021-11-24	20,240.06	20,527.55	20,067.53	20,469.99	9,361.74	276,250
2021-11-23	19,780.05	20,527.55	19,780.05	20,240.06	9,256.58	226,070
2021-11-22	20,700.07	21,160.08	20,240.06	20,240.06	9,256.58	286,910
2021-11-19	21,102.52	21,735.06	19,895.01	21,044.97	9,624.70	628,680
2021-11-18	20,584.95	21,390.01	19,607.52	21,044.97	9,624.70	771,160
2021-11-17	21,275.05	21,275.05	20,700.07	20,815.03	9,519.54	164,060
2021-11-16	21,160.08	22,079.95	20,700.07	21,275.05	9,729.92	497,510
2021-11-15	19,722.49	21,160.08	19,089.95	21,160.08	9,677.34	1,323,660
2021-11-12	20,009.98	20,584.95	19,549.97	19,780.05	9,046.20	350,610
2021-11-11	20,872.44	20,872.44	19,722.49	20,240.06	9,256.58	595,270
2021-11-10	18,400.01	19,665.08	18,285.05	19,549.97	8,940.97	973,830
2021-11-09	18,514.98	18,514.98	18,342.45	18,400.01	8,415.05	163,800
2021-11-08	18,400.01	18,745.06	18,342.45	18,514.98	8,467.63	160,810
2021-11-05	18,629.94	18,629.94	18,169.93	18,400.01	8,415.05	77,610
2021-11-04	17,940.00	18,745.06	17,940.00	18,514.98	8,467.63	131,300
2021-11-03	18,860.02	18,917.43	18,285.05	18,285.05	8,362.48	260,130
2021-11-02	19,089.95	19,205.07	18,687.50	18,802.47	8,599.11	312,650
2021-11-01	17,652.51	18,860.02	17,594.95	18,514.98	8,467.63	349,960
2021-10-29	17,825.03	17,825.03	17,594.95	17,652.51	8,073.19	257,270
2021-10-28	17,997.56	18,054.97	17,710.07	17,825.03	8,152.09	151,970
2021-10-27	17,710.07	18,169.93	17,537.55	17,825.03	8,152.09	259,090
2021-10-26	17,882.44	17,940.00	17,537.55	17,710.07	8,099.52	195,130
2021-10-25	18,169.93	18,169.93	17,652.51	17,882.44	8,178.35	315,380
2021-10-22	17,307.47	18,054.97	17,307.47	17,825.03	8,152.09	199,420
2021-10-21	17,422.43	17,422.43	17,134.94	17,250.06	7,889.13	122,070
2021-10-20	17,192.50	17,479.99	17,077.53	17,307.47	7,915.39	181,220
2021-10-19	17,134.94	17,422.43	16,099.95	17,134.94	7,836.49	75,790

← NewerPage 20 of 20 · 1,193 trading days

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.