Sa Giang Import Export Corporation (HNX:SGC)
Vietnam · Delayed Price · Currency is VND 103,400
+1,400 (1.37%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 100,500.00 | 102,700.00 | 100,500.00 | 102,600.00 | 102,600.00 | 0.10% | 575 |
| Aug 4, 2025 | 100,400.00 | 102,500.00 | 100,300.00 | 102,500.00 | 102,500.00 | -0.87% | 421 |
| Aug 1, 2025 | 101,000.00 | 103,400.00 | 100,000.00 | 103,400.00 | 103,400.00 | 1.37% | 1,600 |
| Jul 31, 2025 | 102,300.00 | 102,300.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | 512 |
| Jul 30, 2025 | 102,100.00 | 104,500.00 | 102,000.00 | 104,500.00 | 104,500.00 | -0.29% | 613 |
| Jul 29, 2025 | 105,000.00 | 105,500.00 | 102,900.00 | 104,800.00 | 104,800.00 | - | 1,510 |
| Jul 28, 2025 | 102,300.00 | 104,800.00 | 102,200.00 | 104,800.00 | 104,800.00 | 2.54% | 826 |
| Jul 25, 2025 | 103,000.00 | 103,000.00 | 102,200.00 | 102,200.00 | 102,200.00 | -0.29% | 1,500 |
| Jul 24, 2025 | 104,500.00 | 104,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -2.84% | 2,906 |
| Jul 23, 2025 | 102,400.00 | 105,500.00 | 102,400.00 | 105,500.00 | 105,500.00 | -4.44% | 1,149 |
| Jul 22, 2025 | 102,500.00 | 110,400.00 | 102,500.00 | 110,400.00 | 110,400.00 | 7.18% | 3,511 |
| Jul 21, 2025 | 103,000.00 | 103,200.00 | 103,000.00 | 103,000.00 | 103,000.00 | -0.39% | 737 |
| Jul 18, 2025 | 104,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 103,400.00 | -0.86% | 3,738 |
| Jul 17, 2025 | 105,000.00 | 105,000.00 | 104,200.00 | 104,300.00 | 104,300.00 | -0.67% | 1,921 |
| Jul 16, 2025 | 108,900.00 | 108,900.00 | 104,500.00 | 105,000.00 | 105,000.00 | -1.50% | 7,816 |
| Jul 15, 2025 | 105,500.00 | 106,600.00 | 104,700.00 | 106,600.00 | 106,600.00 | 1.04% | 3,400 |
| Jul 14, 2025 | 104,500.00 | 106,300.00 | 104,500.00 | 105,500.00 | 105,500.00 | -2.22% | 2,113 |
| Jul 11, 2025 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 0.94% | 111 |
| Jul 9, 2025 | 105,000.00 | 107,300.00 | 105,000.00 | 106,900.00 | 106,900.00 | 0.66% | 1,010 |
| Jul 8, 2025 | 107,700.00 | 107,700.00 | 106,000.00 | 106,200.00 | 106,200.00 | -0.65% | 1,600 |
| Jul 7, 2025 | 106,900.00 | 106,900.00 | 106,900.00 | 106,900.00 | 106,900.00 | 1.91% | 118 |
| Jul 4, 2025 | 105,200.00 | 105,500.00 | 104,900.00 | 104,900.00 | 104,900.00 | -0.10% | 1,206 |
| Jul 3, 2025 | 107,900.00 | 107,900.00 | 105,000.00 | 105,000.00 | 105,000.00 | -2.69% | 2,400 |
| Jul 2, 2025 | 105,100.00 | 107,900.00 | 105,100.00 | 107,900.00 | 107,900.00 | 1.70% | 300 |
| Jul 1, 2025 | 107,000.00 | 107,000.00 | 106,100.00 | 106,100.00 | 106,100.00 | -7.74% | 9,737 |
| Jun 30, 2025 | 106,000.00 | 115,000.00 | 106,000.00 | 115,000.00 | 115,000.00 | 8.29% | 5,520 |
| Jun 27, 2025 | 106,300.00 | 106,300.00 | 106,200.00 | 106,200.00 | 106,200.00 | 0.76% | 3,300 |
| Jun 26, 2025 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | - | 1,101 |
| Jun 25, 2025 | 105,000.00 | 105,400.00 | 104,100.00 | 105,400.00 | 105,400.00 | -0.57% | 8,400 |
| Jun 24, 2025 | 104,500.00 | 106,000.00 | 104,200.00 | 106,000.00 | 106,000.00 | 1.53% | 2,900 |
| Jun 23, 2025 | 106,800.00 | 106,800.00 | 104,400.00 | 104,400.00 | 104,400.00 | -1.88% | 6,200 |
| Jun 20, 2025 | 106,000.00 | 106,500.00 | 106,000.00 | 106,400.00 | 106,400.00 | -0.09% | 2,700 |
| Jun 19, 2025 | 106,000.00 | 106,500.00 | 106,000.00 | 106,500.00 | 106,500.00 | 0.47% | 4,200 |
| Jun 18, 2025 | 106,500.00 | 106,800.00 | 104,700.00 | 106,000.00 | 106,000.00 | 0.19% | 7,402 |
| Jun 16, 2025 | 104,000.00 | 105,900.00 | 103,200.00 | 105,800.00 | 105,800.00 | 0.76% | 2,000 |
| Jun 13, 2025 | 104,100.00 | 105,000.00 | 103,800.00 | 105,000.00 | 105,000.00 | -0.94% | 912 |
| Jun 12, 2025 | 104,000.00 | 106,000.00 | 104,000.00 | 106,000.00 | 106,000.00 | 1.92% | 1,901 |
| Jun 11, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -0.95% | 1,003 |
| Jun 10, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 2.74% | 208 |
| Jun 9, 2025 | 102,200.00 | 102,200.00 | 102,200.00 | 102,200.00 | 102,200.00 | -1.73% | 200 |
| Jun 6, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -0.95% | 206 |
| Jun 5, 2025 | 104,000.00 | 105,000.00 | 103,100.00 | 105,000.00 | 105,000.00 | 0.96% | 1,801 |
| Jun 4, 2025 | 104,000.00 | 105,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | - | 1,387 |
| Jun 3, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | - | 120 |
| Jun 2, 2025 | 102,100.00 | 104,000.00 | 101,000.00 | 104,000.00 | 104,000.00 | - | 3,809 |
| May 30, 2025 | 104,000.00 | 104,000.00 | 103,600.00 | 104,000.00 | 104,000.00 | - | 2,330 |
| May 29, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -0.95% | 807 |
| May 28, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | - | 2,425 |
| May 27, 2025 | 106,000.00 | 106,100.00 | 105,000.00 | 105,000.00 | 105,000.00 | -1.87% | 2,801 |
| May 26, 2025 | 105,500.00 | 107,000.00 | 105,500.00 | 107,000.00 | 107,000.00 | 1.42% | 820 |