Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 56,300
-300 (-0.53%)
At close: Oct 30, 2025
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56,800.00 | 57,100.00 | 56,000.00 | 56,300.00 | 56,300.00 | - | 261,128 |
| Oct 30, 2025 | 56,200.00 | 57,100.00 | 56,100.00 | 56,300.00 | 56,300.00 | -0.53% | 707,011 |
| Oct 29, 2025 | 55,000.00 | 57,500.00 | 54,900.00 | 56,600.00 | 56,600.00 | 2.91% | 850,346 |
| Oct 28, 2025 | 55,100.00 | 55,100.00 | 53,500.00 | 55,000.00 | 55,000.00 | 0.92% | 1,044,152 |
| Oct 27, 2025 | 55,400.00 | 55,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 2.25% | 372,238 |
| Oct 24, 2025 | 53,800.00 | 53,800.00 | 52,100.00 | 53,300.00 | 53,300.00 | -0.19% | 160,273 |
| Oct 23, 2025 | 53,800.00 | 53,800.00 | 52,800.00 | 53,400.00 | 53,400.00 | 1.91% | 238,984 |
| Oct 22, 2025 | 53,100.00 | 54,600.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1.75% | 1,849,237 |
| Oct 21, 2025 | 50,700.00 | 51,700.00 | 50,200.00 | 51,500.00 | 51,500.00 | 3.00% | 1,009,162 |
| Oct 20, 2025 | 53,700.00 | 54,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -6.72% | 276,760 |
| Oct 17, 2025 | 54,000.00 | 54,500.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.74% | 195,254 |
| Oct 16, 2025 | 54,000.00 | 54,500.00 | 53,700.00 | 54,000.00 | 54,000.00 | - | 703,707 |
| Oct 15, 2025 | 55,300.00 | 55,300.00 | 53,900.00 | 54,000.00 | 54,000.00 | -2.00% | 287,162 |
| Oct 14, 2025 | 55,600.00 | 55,600.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.36% | 320,586 |
| Oct 13, 2025 | 55,300.00 | 56,200.00 | 54,700.00 | 55,300.00 | 55,300.00 | -0.36% | 957,353 |
| Oct 10, 2025 | 55,200.00 | 56,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | - | 249,550 |
| Oct 9, 2025 | 54,900.00 | 55,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | 1.09% | 163,459 |
| Oct 8, 2025 | 55,600.00 | 55,700.00 | 54,600.00 | 54,900.00 | 54,900.00 | - | 185,388 |
| Oct 7, 2025 | 56,000.00 | 56,000.00 | 54,800.00 | 54,900.00 | 54,900.00 | -1.61% | 237,189 |
| Oct 6, 2025 | 54,200.00 | 55,800.00 | 54,200.00 | 55,800.00 | 55,800.00 | 3.53% | 192,124 |
| Oct 3, 2025 | 55,200.00 | 55,200.00 | 53,800.00 | 53,900.00 | 53,900.00 | -1.64% | 247,874 |
| Oct 2, 2025 | 56,400.00 | 56,400.00 | 54,700.00 | 54,800.00 | 54,800.00 | -1.26% | 414,526 |
| Oct 1, 2025 | 55,500.00 | 56,000.00 | 55,200.00 | 55,500.00 | 55,500.00 | 0.54% | 389,822 |
| Sep 30, 2025 | 56,600.00 | 56,600.00 | 54,700.00 | 55,200.00 | 55,200.00 | -1.43% | 528,958 |
| Sep 29, 2025 | 57,400.00 | 57,600.00 | 56,000.00 | 56,000.00 | 56,000.00 | -2.61% | 491,048 |
| Sep 26, 2025 | 57,800.00 | 58,200.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.35% | 232,907 |
| Sep 25, 2025 | 58,000.00 | 58,100.00 | 57,500.00 | 57,700.00 | 57,700.00 | 0.70% | 218,800 |
| Sep 24, 2025 | 57,600.00 | 57,900.00 | 57,000.00 | 57,300.00 | 57,300.00 | -0.52% | 398,636 |
| Sep 23, 2025 | 58,000.00 | 58,600.00 | 57,300.00 | 57,600.00 | 57,600.00 | - | 202,950 |
| Sep 22, 2025 | 57,800.00 | 58,200.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.17% | 391,070 |
| Sep 19, 2025 | 58,700.00 | 59,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.04% | 414,822 |
| Sep 18, 2025 | 59,000.00 | 59,000.00 | 58,200.00 | 58,700.00 | 58,700.00 | - | 261,967 |
| 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 |