|
Live Quote:
On
|
|
|
|
|
Thursday, June 12, 2025 11:39:06 PM - Markets open
|
|
|
|
|
|
|
|
Bien Hoa Packaging Joint Stock Company (SVI : HOSE)
Basic Materials : Paper
|
53.10
0.00/0.00%
2:45:57 PM
|
|
|
|
Closing price on 8/28/2015
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
20,440 |
| Split-adjusted Price |
21.80 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.78
|
21.80
|
20,440
|
|
|
8/27/2015
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.33
|
21.47
|
28,950
|
|
|
8/26/2015
|
+1.00 / +3.23%
|
32.00
|
32.50
|
31.50
|
32.00
|
31.82
|
21.14
|
30,010
|
|
|
8/25/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.48
|
39,910
|
|
|
8/24/2015
|
-2.20 / -6.63%
|
33.20
|
33.20
|
31.00
|
31.00
|
31.66
|
20.48
|
44,500
|
|
|
8/21/2015
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.93
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.93
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.93
|
0
|
|
|
8/18/2015
|
+2.00 / +6.41%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.93
|
10
|
|
|
8/17/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
20.61
|
0
|
|
|
8/14/2015
|
+2.00 / +6.85%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
20.61
|
10
|
|
|
8/13/2015
|
-0.80 / -2.67%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
19.29
|
410
|
|
|
8/12/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
100
|
|
|
8/11/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
230
|
|
|
8/10/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.20
|
19.82
|
2,450
|
|
|
8/5/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
3,000
|
|
|
8/4/2015
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.82
|
1,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.48
|
100
|
|
|
7/31/2015
|
-2.00 / -6.06%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.48
|
6,800
|
|
|
7/30/2015
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.80
|
70
|
|
|
7/29/2015
|
-2.00 / -5.88%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.18
|
21.14
|
5,190
|
|
|
7/28/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
22.46
|
0
|
|
|
7/27/2015
|
+1.50 / +4.62%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
22.46
|
10
|
|
|
7/24/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.47
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.47
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.47
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.47
|
0
|
|
|
7/20/2015
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
21.47
|
10
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|