Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 55,600
+700 (1.28%)
At close: Mar 24, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 55,200.00 | 55,900.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.18% | 365,818 |
| Mar 20, 2026 | 58,800.00 | 58,800.00 | 55,000.00 | 55,000.00 | 55,000.00 | -6.46% | 573,972 |
| Mar 19, 2026 | 56,700.00 | 59,500.00 | 56,100.00 | 58,800.00 | 58,800.00 | 2.98% | 545,361 |
| Mar 18, 2026 | 57,600.00 | 58,200.00 | 56,900.00 | 57,100.00 | 57,100.00 | -0.87% | 176,458 |
| Mar 17, 2026 | 57,700.00 | 58,800.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 130,643 |
| Mar 16, 2026 | 58,200.00 | 58,800.00 | 57,200.00 | 57,600.00 | 57,600.00 | -1.20% | 186,215 |
| Mar 13, 2026 | 57,700.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 1.04% | 286,770 |
| Mar 12, 2026 | 57,400.00 | 58,800.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.52% | 260,780 |
| Mar 11, 2026 | 56,500.00 | 58,500.00 | 56,200.00 | 58,000.00 | 58,000.00 | 3.20% | 202,090 |
| Mar 10, 2026 | 55,700.00 | 56,900.00 | 55,400.00 | 56,200.00 | 56,200.00 | 3.50% | 223,924 |
| Mar 9, 2026 | 55,200.00 | 56,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -6.86% | 1,910,312 |
| Mar 6, 2026 | 58,700.00 | 59,700.00 | 58,000.00 | 58,300.00 | 58,300.00 | 0.52% | 2,773,702 |
| Mar 5, 2026 | 59,600.00 | 60,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.86% | 324,202 |
| Mar 4, 2026 | 59,500.00 | 60,700.00 | 57,800.00 | 59,100.00 | 59,100.00 | -1.50% | 1,128,035 |
| Mar 3, 2026 | 61,900.00 | 62,500.00 | 59,500.00 | 60,000.00 | 60,000.00 | -3.23% | 516,494 |
| Mar 2, 2026 | 60,500.00 | 63,300.00 | 60,100.00 | 62,000.00 | 62,000.00 | -0.32% | 910,338 |
| Feb 27, 2026 | 63,200.00 | 63,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.58% | 332,692 |
| Feb 26, 2026 | 62,900.00 | 63,200.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.48% | 367,860 |
| Feb 25, 2026 | 62,400.00 | 63,800.00 | 61,500.00 | 62,900.00 | 62,900.00 | 0.80% | 762,316 |
| Feb 24, 2026 | 60,800.00 | 62,500.00 | 60,300.00 | 62,400.00 | 62,400.00 | 3.14% | 606,295 |
| Feb 23, 2026 | 60,500.00 | 61,100.00 | 60,200.00 | 60,500.00 | 60,500.00 | 2.02% | 763,577 |
| Feb 13, 2026 | 59,500.00 | 60,300.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 1,194,303 |
| Feb 12, 2026 | 58,500.00 | 59,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | 1.37% | 320,345 |
| Feb 11, 2026 | 57,700.00 | 58,800.00 | 57,700.00 | 58,600.00 | 58,600.00 | 1.91% | 249,280 |
| Feb 10, 2026 | 60,100.00 | 60,200.00 | 57,000.00 | 57,500.00 | 57,500.00 | -4.17% | 698,190 |
| Feb 9, 2026 | 60,100.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | - | 472,641 |
| Feb 6, 2026 | 62,100.00 | 62,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -4.00% | 1,010,731 |
| Feb 5, 2026 | 63,900.00 | 64,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | -2.34% | 1,012,184 |
| Feb 4, 2026 | 64,600.00 | 67,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | -0.78% | 1,241,415 |
| Feb 3, 2026 | 61,100.00 | 64,900.00 | 61,100.00 | 64,500.00 | 64,500.00 | 5.74% | 2,280,495 |
| Feb 2, 2026 | 61,500.00 | 62,000.00 | 60,200.00 | 61,000.00 | 61,000.00 | - | 591,637 |
| Jan 30, 2026 | 59,100.00 | 61,700.00 | 59,100.00 | 61,000.00 | 61,000.00 | 4.10% | 1,745,988 |
| Jan 29, 2026 | 58,000.00 | 58,700.00 | 57,100.00 | 58,600.00 | 58,600.00 | 2.81% | 620,417 |
| Jan 28, 2026 | 58,000.00 | 58,400.00 | 56,200.00 | 57,000.00 | 57,000.00 | -0.87% | 462,935 |
| Jan 27, 2026 | 55,900.00 | 57,500.00 | 55,900.00 | 57,500.00 | 57,500.00 | 2.50% | 346,689 |
| Jan 26, 2026 | 58,000.00 | 58,200.00 | 56,000.00 | 56,100.00 | 56,100.00 | -3.28% | 462,776 |
| Jan 23, 2026 | 58,600.00 | 58,600.00 | 57,000.00 | 58,000.00 | 58,000.00 | -0.17% | 500,431 |
| Jan 22, 2026 | 57,000.00 | 58,600.00 | 56,500.00 | 58,100.00 | 58,100.00 | 3.57% | 795,457 |
| Jan 21, 2026 | 57,200.00 | 57,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | -1.92% | 849,273 |
| Jan 20, 2026 | 59,000.00 | 59,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | -3.05% | 802,541 |
| Jan 19, 2026 | 57,200.00 | 60,900.00 | 57,100.00 | 59,000.00 | 59,000.00 | 3.15% | 1,330,313 |
| Jan 16, 2026 | 57,100.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.18% | 430,622 |
| Jan 15, 2026 | 56,300.00 | 57,700.00 | 56,300.00 | 57,100.00 | 57,100.00 | 1.06% | 540,988 |
| Jan 14, 2026 | 55,600.00 | 57,000.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.80% | 1,022,680 |
| Jan 13, 2026 | 56,000.00 | 56,300.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.18% | 2,151,638 |
| Jan 12, 2026 | 56,100.00 | 56,200.00 | 55,100.00 | 55,600.00 | 55,600.00 | -0.71% | 448,645 |
| Jan 9, 2026 | 54,500.00 | 56,700.00 | 54,500.00 | 56,000.00 | 56,000.00 | 3.13% | 514,288 |
| Jan 8, 2026 | 55,000.00 | 55,500.00 | 53,900.00 | 54,300.00 | 54,300.00 | - | 409,805 |
| Jan 7, 2026 | 52,500.00 | 55,000.00 | 52,500.00 | 54,300.00 | 54,300.00 | 3.63% | 431,194 |
| Jan 6, 2026 | 52,000.00 | 53,400.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.77% | 308,934 |