HOSE · SVT · stock
Sai Gon Vien Dong Technology Joint Stock Company (SVT) stock price history
Every HOSE trading session of Sai Gon Vien Dong Technology Joint Stock Company from Oct 5, 2011 to Sep 29, 2026: 2,597 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVT adjusted close, 2011 to 2026
- ₫11,070
- All time high, 2021
- ₫10,660
- 52 week high, ₫8,800 low
- 2,597
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SVT key facts
- Sai Gon Vien Dong Technology Joint Stock Company (SVT) closed at ₫9,650 on Sep 29, 2026 on HOSE.
- SVT's all time high close is ₫11,070, set on Nov 30, 2021; its all time low close is ₫1,800 on Jun 15, 2018.
- SVT's 52 week range is ₫8,800 to ₫10,660.
- SVT returned -4.6% over the year to Sep 29, 2026 and +26.3% over five years.
- Over ten years SVT returned +77%, +5.9% a year compounded.
- SVT's deepest drawdown was -78.5% from Oct 2, 2015 to Jun 15, 2018.
- DataCedar holds 2,597 daily sessions of SVT history from Oct 5, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SVT price chart, 2011 to 2026
SVT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +1.2% |
| 6 months | -6.3% |
| Year to date | -3.4% |
| 1 year | -4.6% |
| 3 years | +19.1% |
| 5 years | +26.3% |
| 10 years | +77.4% |
| Since Oct 5, 2011 | +78.0% |
| Compound annual growth, 15.0 years | +3.9% |
SVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫11,070 on Nov 30, 2021
- All time low close
- ₫1,800 on Jun 15, 2018
- 52 week high
- ₫10,660 on Mar 30, 2026
- 52 week low
- ₫8,800 on Sep 11, 2026
- Deepest drawdown
- -78.5% from Oct 2, 2015 to Jun 15, 2018, recovered Jul 1, 2020
- Best single session
- +22.3% on Sep 15, 2020
- Worst single session
- -12.9% on Oct 6, 2015
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2012, +90%
- Worst calendar year
- 2013, -50%
SVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 5, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,810 | ₫10,660 | ₫8,800 | ₫9,650 | -3.4% | 1.3M | 165 |
| 2025 | ₫9,300 | ₫11,070 | ₫8,980 | ₫9,990 | +0.9% | 3.4M | 237 |
| 2024 | ₫7,780 | ₫10,180 | ₫7,490 | ₫9,900 | +21.2% | 3.1M | 238 |
| 2023 | ₫6,670 | ₫8,660 | ₫6,520 | ₫8,170 | +23.6% | 1.3M | 239 |
| 2022 | ₫8,500 | ₫10,620 | ₫6,030 | ₫6,610 | -22.2% | 8.1M | 246 |
| 2021 | ₫6,170 | ₫11,840 | ₫5,430 | ₫8,500 | +47.3% | 17.9M | 230 |
| 2020 | ₫2,870 | ₫9,140 | ₫2,460 | ₫5,770 | +87.3% | 239.3K | 148 |
| 2019 | ₫2,690 | ₫3,170 | ₫2,140 | ₫3,080 | +6.6% | 21.4K | 104 |
| 2018 | ₫2,680 | ₫3,190 | ₫1,800 | ₫2,890 | +15.1% | 52.5K | 147 |
| 2017 | ₫3,970 | ₫4,900 | ₫2,460 | ₫2,510 | -35.0% | 24.1K | 94 |
| 2016 | ₫4,100 | ₫8,430 | ₫2,100 | ₫3,860 | -11.9% | 37.1K | 131 |
| 2015 | ₫2,310 | ₫8,380 | ₫2,030 | ₫4,380 | +78.0% | 141.7K | 111 |
| 2014 | ₫2,490 | ₫2,840 | ₫2,100 | ₫2,460 | +4.7% | 82K | 128 |
| 2013 | ₫4,950 | ₫5,510 | ₫2,140 | ₫2,350 | -50.3% | 170.5K | 161 |
| 2012 | ₫2,550 | ₫4,730 | ₫1,820 | ₫4,730 | +90.0% | 37.7K | 160 |
| 2011 | ₫5,420 | ₫5,420 | ₫1,980 | ₫2,490 | n/a | 54K | 58 |
SVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,650 | -0.2% |
| August 2026 | ₫9,670 | +4.9% |
| July 2026 | ₫9,220 | -2.8% |
| June 2026 | ₫9,490 | 0.0% |
| May 2026 | ₫9,490 | -3.3% |
| April 2026 | ₫9,810 | -4.8% |
| March 2026 | ₫10,300 | 0.0% |
| February 2026 | ₫10,300 | +1.8% |
| January 2026 | ₫10,120 | +1.3% |
| December 2025 | ₫9,990 | +3.7% |
| November 2025 | ₫9,630 | -0.4% |
| October 2025 | ₫9,670 | -4.9% |
About the SVT data
Daily bars. 2,597 sessions from Oct 5, 2011 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- STG South Logistics Joint Stock Company
- STK Century Synthetic Fiber Corporation
- SVC Saigon General Service Corporation
- SVD Vu Dang Investment & Trading Joint Stock Company
- SZC Sonadezi Chau Duc Shareholding Company
- SZL Sonadezi Long Thanh Shareholding Company
- TAL Taseco Land Investment Joint Stock Company
- TBC Thac Ba Hydropower Joint Stock Company
Common questions
SVT share price history
