Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 46,700
-50 (-0.11%)
At close: Jul 24, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 46,750.00 | 47,200.00 | 46,550.00 | 46,700.00 | 46,700.00 | -0.11% | 91,380 |
| Jul 23, 2026 | 46,800.00 | 47,500.00 | 46,100.00 | 46,750.00 | 46,750.00 | -0.11% | 112,700 |
| Jul 22, 2026 | 46,950.00 | 47,200.00 | 46,400.00 | 46,800.00 | 46,800.00 | -0.32% | 55,375 |
| Jul 21, 2026 | 46,850.00 | 47,350.00 | 46,800.00 | 46,950.00 | 46,950.00 | - | 71,509 |
| Jul 20, 2026 | 47,250.00 | 47,500.00 | 46,950.00 | 46,950.00 | 46,950.00 | -3.10% | 57,300 |
| Jul 17, 2026 | 48,100.00 | 48,950.00 | 48,100.00 | 48,450.00 | 48,450.00 | 0.83% | 39,034 |
| Jul 16, 2026 | 49,000.00 | 49,150.00 | 47,900.00 | 48,050.00 | 48,050.00 | -1.94% | 103,635 |
| Jul 15, 2026 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.01% | 48,191 |
| Jul 14, 2026 | 49,100.00 | 49,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | 0.51% | 59,043 |
| Jul 13, 2026 | 49,600.00 | 49,650.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.71% | 93,235 |
| Jul 10, 2026 | 49,500.00 | 49,800.00 | 49,350.00 | 49,600.00 | 49,600.00 | 0.20% | 26,689 |
| Jul 9, 2026 | 49,800.00 | 49,900.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.80% | 85,259 |
| Jul 8, 2026 | 49,700.00 | 50,000.00 | 49,600.00 | 49,900.00 | 49,900.00 | 0.40% | 43,040 |
| Jul 7, 2026 | 50,100.00 | 50,100.00 | 49,550.00 | 49,700.00 | 49,700.00 | -0.10% | 76,269 |
| Jul 6, 2026 | 50,200.00 | 50,200.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.40% | 54,532 |
| Jul 3, 2026 | 49,950.00 | 50,000.00 | 49,800.00 | 49,950.00 | 49,950.00 | -0.10% | 143,260 |
| Jul 2, 2026 | 49,950.00 | 50,400.00 | 49,950.00 | 50,000.00 | 50,000.00 | - | 141,435 |
| Jul 1, 2026 | 50,200.00 | 50,500.00 | 49,950.00 | 50,000.00 | 50,000.00 | -0.60% | 159,726 |
| Jun 30, 2026 | 50,700.00 | 50,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | - | 133,513 |
| Jun 29, 2026 | 50,100.00 | 50,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | 0.40% | 22,866 |
| Jun 26, 2026 | 50,100.00 | 50,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.20% | 28,848 |
| Jun 25, 2026 | 50,200.00 | 50,300.00 | 49,950.00 | 50,200.00 | 50,200.00 | 0.40% | 40,582 |
| Jun 24, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.40% | 129,995 |
| Jun 23, 2026 | 50,500.00 | 50,800.00 | 50,100.00 | 50,200.00 | 50,200.00 | -0.59% | 64,062 |
| Jun 22, 2026 | 51,400.00 | 51,400.00 | 50,300.00 | 50,500.00 | 50,500.00 | -1.56% | 147,996 |
| Jun 19, 2026 | 51,400.00 | 51,500.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.20% | 55,012 |
| Jun 18, 2026 | 51,500.00 | 52,000.00 | 50,900.00 | 51,200.00 | 51,200.00 | - | 202,959 |
| Jun 17, 2026 | 51,300.00 | 51,900.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.19% | 146,420 |
| Jun 16, 2026 | 51,600.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.58% | 531,179 |
| Jun 15, 2026 | 52,000.00 | 52,500.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.77% | 545,050 |
| Jun 12, 2026 | 52,300.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 152,012 |
| Jun 11, 2026 | 51,000.00 | 52,000.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1.96% | 123,359 |
| Jun 10, 2026 | 49,800.00 | 51,000.00 | 49,550.00 | 51,000.00 | 51,000.00 | 2.41% | 4,190,995 |
| Jun 9, 2026 | 50,200.00 | 50,200.00 | 49,700.00 | 49,800.00 | 49,800.00 | -0.40% | 257,853 |
| Jun 8, 2026 | 50,900.00 | 50,900.00 | 49,950.00 | 50,000.00 | 50,000.00 | -1.96% | 327,502 |
| Jun 5, 2026 | 51,000.00 | 51,100.00 | 50,700.00 | 51,000.00 | 51,000.00 | - | 82,730 |
| Jun 4, 2026 | 51,300.00 | 51,300.00 | 50,600.00 | 51,000.00 | 51,000.00 | - | 151,790 |
| Jun 3, 2026 | 51,000.00 | 51,000.00 | 50,700.00 | 51,000.00 | 51,000.00 | 0.39% | 143,368 |
| Jun 2, 2026 | 51,600.00 | 51,600.00 | 50,600.00 | 50,800.00 | 50,800.00 | -1.55% | 233,679 |
| Jun 1, 2026 | 52,000.00 | 52,200.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.19% | 183,796 |
| May 29, 2026 | 51,200.00 | 51,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.78% | 49,258 |
| May 28, 2026 | 51,800.00 | 51,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.97% | 347,044 |
| May 27, 2026 | 51,800.00 | 52,100.00 | 51,200.00 | 51,800.00 | 51,800.00 | - | 221,236 |
| May 26, 2026 | 51,800.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.19% | 311,401 |
| May 25, 2026 | 52,000.00 | 52,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | -0.19% | 177,058 |
| May 22, 2026 | 51,800.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 214,290 |
| May 21, 2026 | 52,100.00 | 52,300.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 149,806 |
| May 20, 2026 | 52,700.00 | 53,000.00 | 50,000.00 | 52,000.00 | 52,000.00 | -0.57% | 276,243 |
| May 19, 2026 | 53,200.00 | 53,500.00 | 52,200.00 | 52,300.00 | 52,300.00 | -2.06% | 225,639 |
| May 18, 2026 | 53,200.00 | 53,700.00 | 52,500.00 | 53,400.00 | 53,400.00 | -1.11% | 370,814 |