Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 60,200
-800 (-1.31%)
At close: Sep 16, 2025
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 60,000.00 | 60,200.00 | 58,500.00 | 58,700.00 | 58,700.00 | -2.49% | 493,785 |
| Sep 16, 2025 | 61,300.00 | 61,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | -1.31% | 322,045 |
| Sep 15, 2025 | 60,000.00 | 61,000.00 | 59,400.00 | 61,000.00 | 61,000.00 | 3.04% | 366,412 |
| Sep 12, 2025 | 58,400.00 | 59,700.00 | 58,400.00 | 59,200.00 | 59,200.00 | 1.72% | 239,387 |
| Sep 11, 2025 | 58,000.00 | 58,600.00 | 57,100.00 | 58,200.00 | 58,200.00 | 0.34% | 237,201 |
| Sep 10, 2025 | 58,900.00 | 59,100.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.19% | 317,032 |
| Sep 9, 2025 | 59,500.00 | 60,100.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.34% | 210,839 |
| Sep 8, 2025 | 61,200.00 | 61,600.00 | 59,500.00 | 59,500.00 | 59,500.00 | -2.62% | 987,506 |
| Sep 5, 2025 | 61,200.00 | 63,200.00 | 61,100.00 | 61,100.00 | 61,100.00 | 0.49% | 662,824 |
| Sep 4, 2025 | 60,000.00 | 61,400.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.84% | 304,466 |
| Sep 3, 2025 | 58,900.00 | 60,000.00 | 58,800.00 | 59,700.00 | 59,700.00 | 1.36% | 217,503 |
| Aug 29, 2025 | 60,000.00 | 60,000.00 | 58,900.00 | 58,900.00 | 58,900.00 | -1.34% | 311,569 |
| Aug 28, 2025 | 59,800.00 | 60,400.00 | 59,400.00 | 59,700.00 | 59,700.00 | 0.84% | 213,232 |
| Aug 27, 2025 | 59,000.00 | 59,900.00 | 58,800.00 | 59,200.00 | 59,200.00 | 1.02% | 443,283 |
| Aug 26, 2025 | 57,800.00 | 59,000.00 | 57,300.00 | 58,600.00 | 58,600.00 | 1.38% | 771,204 |
| Aug 25, 2025 | 58,900.00 | 60,500.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.53% | 273,306 |
| Aug 22, 2025 | 62,000.00 | 62,000.00 | 58,600.00 | 58,700.00 | 58,700.00 | -5.78% | 829,722 |
| Aug 21, 2025 | 63,000.00 | 64,600.00 | 61,500.00 | 62,300.00 | 62,300.00 | -0.95% | 707,286 |
| Aug 20, 2025 | 64,400.00 | 64,500.00 | 62,500.00 | 62,900.00 | 62,900.00 | -2.33% | 748,452 |
| Aug 19, 2025 | 64,400.00 | 64,900.00 | 64,200.00 | 64,400.00 | 64,400.00 | - | 492,256 |
| Aug 18, 2025 | 64,200.00 | 65,500.00 | 64,000.00 | 64,400.00 | 64,400.00 | - | 428,725 |
| Aug 15, 2025 | 66,500.00 | 66,700.00 | 64,300.00 | 64,400.00 | 64,400.00 | -3.45% | 1,127,570 |
| Aug 14, 2025 | 67,500.00 | 67,600.00 | 66,200.00 | 66,700.00 | 66,700.00 | -1.19% | 1,208,103 |
| Aug 13, 2025 | 66,800.00 | 68,700.00 | 66,600.00 | 67,500.00 | 67,500.00 | 1.50% | 1,302,801 |
| Aug 12, 2025 | 67,800.00 | 67,800.00 | 65,900.00 | 66,500.00 | 66,500.00 | -0.75% | 580,960 |
| Aug 11, 2025 | 65,700.00 | 68,000.00 | 65,500.00 | 67,000.00 | 67,000.00 | 1.98% | 837,730 |
| Aug 8, 2025 | 67,400.00 | 67,400.00 | 64,800.00 | 65,700.00 | 65,700.00 | -1.05% | 649,452 |
| Aug 7, 2025 | 66,500.00 | 67,300.00 | 65,800.00 | 66,400.00 | 66,400.00 | 3.11% | 1,158,474 |
| Aug 6, 2025 | 64,500.00 | 64,900.00 | 63,700.00 | 64,400.00 | 64,400.00 | 0.94% | 478,068 |
| Aug 5, 2025 | 65,500.00 | 66,400.00 | 63,000.00 | 63,800.00 | 63,800.00 | -1.24% | 1,106,544 |
| Aug 4, 2025 | 65,000.00 | 65,400.00 | 64,100.00 | 64,600.00 | 64,600.00 | -0.31% | 467,829 |
| Aug 1, 2025 | 67,300.00 | 67,300.00 | 64,700.00 | 64,800.00 | 64,800.00 | -3.71% | 713,581 |
| Jul 31, 2025 | 67,300.00 | 68,500.00 | 65,300.00 | 67,300.00 | 67,300.00 | 3.22% | 1,772,627 |
| Jul 30, 2025 | 65,200.00 | 65,700.00 | 64,200.00 | 65,200.00 | 65,200.00 | -1.06% | 550,649 |
| Jul 29, 2025 | 67,100.00 | 67,800.00 | 63,400.00 | 65,900.00 | 65,900.00 | -1.64% | 1,415,317 |
| Jul 28, 2025 | 67,800.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.03% | 884,694 |
| Jul 25, 2025 | 68,300.00 | 68,900.00 | 67,500.00 | 67,700.00 | 67,700.00 | -1.02% | 686,511 |
| Jul 24, 2025 | 65,700.00 | 68,400.00 | 65,000.00 | 68,400.00 | 68,400.00 | 6.88% | 1,847,579 |
| Jul 23, 2025 | 63,000.00 | 64,000.00 | 62,600.00 | 64,000.00 | 64,000.00 | 1.91% | 947,668 |
| Jul 22, 2025 | 62,500.00 | 63,200.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.32% | 538,171 |
| Jul 21, 2025 | 62,000.00 | 63,400.00 | 61,500.00 | 62,600.00 | 62,600.00 | 1.79% | 912,066 |
| Jul 18, 2025 | 62,000.00 | 63,100.00 | 61,400.00 | 61,500.00 | 61,500.00 | -0.49% | 1,220,782 |
| Jul 17, 2025 | 61,700.00 | 62,900.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 714,757 |
| Jul 16, 2025 | 61,700.00 | 61,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.49% | 465,217 |
| Jul 15, 2025 | 62,500.00 | 62,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -0.64% | 691,651 |
| Jul 14, 2025 | 62,500.00 | 62,600.00 | 61,000.00 | 62,200.00 | 62,200.00 | 1.17% | 1,208,793 |
| Jul 11, 2025 | 61,913.04 | 62,434.78 | 61,217.39 | 61,478.26 | 61,478.26 | -0.42% | 729,765 |
| Jul 10, 2025 | 61,565.22 | 62,608.70 | 61,478.26 | 61,739.13 | 61,739.13 | 0.14% | 716,400 |
| Jul 9, 2025 | 63,043.48 | 63,043.48 | 61,391.30 | 61,652.17 | 61,652.17 | -1.25% | 614,312 |
| Jul 8, 2025 | 63,391.30 | 63,391.30 | 62,000.00 | 62,434.78 | 62,434.78 | 1.70% | 1,091,729 |