Sa Giang Import Export Corporation (HNX:SGC)
Vietnam · Delayed Price · Currency is VND 106,900
-500 (-0.47%)
At close: Oct 1, 2025
Sa Giang Import Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 106,400.00 | 106,400.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.71% | 9,500 |
| Oct 1, 2025 | 104,500.00 | 106,900.00 | 104,500.00 | 106,900.00 | 106,900.00 | -1.38% | 5,900 |
| Sep 30, 2025 | 104,500.00 | 108,400.00 | 104,500.00 | 108,400.00 | 107,400.00 | 0.56% | 4,600 |
| Sep 29, 2025 | 107,800.00 | 107,800.00 | 107,800.00 | 107,800.00 | 106,805.54 | 3.16% | 100 |
| Sep 26, 2025 | 104,000.00 | 108,000.00 | 104,000.00 | 104,500.00 | 103,535.98 | 0.48% | 3,301 |
| Sep 24, 2025 | 105,100.00 | 105,100.00 | 104,000.00 | 104,000.00 | 103,040.59 | -2.62% | 2,601 |
| Sep 22, 2025 | 109,800.00 | 109,800.00 | 106,800.00 | 106,800.00 | 105,814.76 | -0.84% | 230 |
| Sep 19, 2025 | 111,800.00 | 111,800.00 | 105,400.00 | 107,700.00 | 106,706.46 | 2.57% | 4,300 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 104,031.37 | - | 1,020 |
| Sep 17, 2025 | 106,500.00 | 106,500.00 | 105,000.00 | 105,000.00 | 104,031.37 | -1.41% | 5,407 |
| Sep 16, 2025 | 106,900.00 | 106,900.00 | 106,500.00 | 106,500.00 | 105,517.53 | -1.39% | 1,100 |
| Sep 15, 2025 | 106,600.00 | 110,300.00 | 106,600.00 | 108,000.00 | 107,003.69 | 1.50% | 2,400 |
| Sep 12, 2025 | 107,800.00 | 107,800.00 | 106,300.00 | 106,400.00 | 105,418.45 | 0.09% | 1,812 |
| Sep 11, 2025 | 106,300.00 | 108,700.00 | 106,300.00 | 106,300.00 | 105,319.37 | 0.09% | 800 |
| Sep 9, 2025 | 106,200.00 | 106,200.00 | 106,200.00 | 106,200.00 | 105,220.30 | 0.09% | 1,000 |
| Sep 8, 2025 | 112,800.00 | 112,800.00 | 106,100.00 | 106,100.00 | 105,121.22 | -2.57% | 10,300 |
| Sep 5, 2025 | 111,000.00 | 111,000.00 | 108,900.00 | 108,900.00 | 107,895.39 | -1.80% | 308 |
| Sep 4, 2025 | 103,700.00 | 113,000.00 | 103,700.00 | 110,900.00 | 109,876.94 | 7.67% | 17,400 |
| Sep 3, 2025 | 102,000.00 | 105,000.00 | 102,000.00 | 103,000.00 | 102,049.82 | 1.98% | 3,702 |
| Aug 29, 2025 | 100,900.00 | 101,000.00 | 100,000.00 | 101,000.00 | 100,068.27 | 0.30% | 2,200 |
| Aug 28, 2025 | 100,100.00 | 100,700.00 | 100,000.00 | 100,700.00 | 99,771.03 | 0.70% | 2,100 |
| Aug 27, 2025 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 99,077.49 | 0.10% | 4,000 |
| Aug 26, 2025 | 99,000.00 | 99,900.00 | 99,000.00 | 99,900.00 | 98,978.41 | 0.91% | 200 |
| Aug 25, 2025 | 100,000.00 | 100,000.00 | 98,000.00 | 99,000.00 | 98,086.72 | -1.39% | 6,700 |
| Aug 22, 2025 | 98,200.00 | 100,400.00 | 98,200.00 | 100,400.00 | 99,473.80 | -0.10% | 201 |
| Aug 21, 2025 | 100,700.00 | 100,700.00 | 99,000.00 | 100,500.00 | 99,572.88 | 2.34% | 1,700 |
| Aug 20, 2025 | 101,700.00 | 101,700.00 | 98,000.00 | 98,200.00 | 97,294.10 | -3.44% | 6,300 |
| Aug 18, 2025 | 100,200.00 | 101,700.00 | 100,000.00 | 101,700.00 | 100,761.81 | 0.10% | 1,500 |
| Aug 15, 2025 | 101,600.00 | 101,600.00 | 101,600.00 | 101,600.00 | 100,662.73 | -0.10% | 1,120 |
| Aug 14, 2025 | 101,200.00 | 101,700.00 | 101,100.00 | 101,700.00 | 100,761.81 | -0.20% | 1,100 |
| Aug 13, 2025 | 101,200.00 | 101,900.00 | 101,000.00 | 101,900.00 | 100,959.96 | - | 2,216 |
| Aug 12, 2025 | 100,000.00 | 101,900.00 | 100,000.00 | 101,900.00 | 100,959.96 | 0.79% | 820 |
| Aug 11, 2025 | 100,600.00 | 102,300.00 | 100,000.00 | 101,100.00 | 100,167.34 | -1.27% | 3,220 |
| Aug 8, 2025 | 102,700.00 | 102,700.00 | 100,000.00 | 102,400.00 | 101,455.35 | 0.29% | 2,200 |
| Aug 7, 2025 | 102,100.00 | 102,100.00 | 101,000.00 | 102,100.00 | 101,158.12 | -0.20% | 702 |
| Aug 6, 2025 | 100,500.00 | 102,400.00 | 100,500.00 | 102,300.00 | 101,356.27 | -0.29% | 2,207 |
| Aug 5, 2025 | 100,500.00 | 102,700.00 | 100,500.00 | 102,600.00 | 101,653.51 | 0.10% | 575 |
| Aug 4, 2025 | 100,400.00 | 102,500.00 | 100,300.00 | 102,500.00 | 101,554.43 | -0.87% | 421 |
| Aug 1, 2025 | 101,000.00 | 103,400.00 | 100,000.00 | 103,400.00 | 102,446.13 | 1.37% | 1,600 |
| Jul 31, 2025 | 102,300.00 | 102,300.00 | 102,000.00 | 102,000.00 | 101,059.04 | -2.39% | 512 |
| Jul 30, 2025 | 102,100.00 | 104,500.00 | 102,000.00 | 104,500.00 | 103,535.98 | -0.29% | 613 |
| Jul 29, 2025 | 105,000.00 | 105,500.00 | 102,900.00 | 104,800.00 | 103,833.21 | - | 1,510 |
| Jul 28, 2025 | 102,300.00 | 104,800.00 | 102,200.00 | 104,800.00 | 103,833.21 | 2.54% | 826 |
| Jul 25, 2025 | 103,000.00 | 103,000.00 | 102,200.00 | 102,200.00 | 101,257.20 | -0.29% | 1,500 |
| Jul 24, 2025 | 104,500.00 | 104,500.00 | 102,500.00 | 102,500.00 | 101,554.43 | -2.84% | 2,906 |
| Jul 23, 2025 | 102,400.00 | 105,500.00 | 102,400.00 | 105,500.00 | 104,526.75 | -4.44% | 1,149 |
| Jul 22, 2025 | 102,500.00 | 110,400.00 | 102,500.00 | 110,400.00 | 109,381.55 | 7.18% | 3,511 |
| Jul 21, 2025 | 103,000.00 | 103,200.00 | 103,000.00 | 103,000.00 | 102,049.82 | -0.39% | 737 |
| Jul 18, 2025 | 104,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 102,446.13 | -0.86% | 3,738 |
| Jul 17, 2025 | 105,000.00 | 105,000.00 | 104,200.00 | 104,300.00 | 103,337.82 | -0.67% | 1,921 |