Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 52,000
0.00 (0.00%)
At close: May 22, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 55,400.00 | 55,400.00 | 53,800.00 | 54,000.00 | 54,000.00 | -1.64% | 254,059 |
| May 14, 2026 | 55,800.00 | 55,800.00 | 54,100.00 | 54,900.00 | 54,900.00 | -0.18% | 1,593,720 |
| May 13, 2026 | 59,100.00 | 59,500.00 | 58,500.00 | 59,000.00 | 55,000.00 | 0.34% | 398,248 |
| May 12, 2026 | 59,600.00 | 59,700.00 | 58,500.00 | 58,800.00 | 54,813.56 | -1.18% | 407,997 |
| May 11, 2026 | 59,300.00 | 59,500.00 | 58,800.00 | 59,500.00 | 55,466.10 | 1.54% | 346,361 |
| May 8, 2026 | 58,600.00 | 59,500.00 | 58,200.00 | 58,600.00 | 54,627.12 | -0.68% | 298,770 |
| May 7, 2026 | 59,700.00 | 60,000.00 | 59,000.00 | 59,000.00 | 55,000.00 | -1.83% | 357,530 |
| May 6, 2026 | 59,600.00 | 60,200.00 | 59,200.00 | 60,100.00 | 56,025.42 | 0.17% | 278,936 |
| May 5, 2026 | 60,700.00 | 60,700.00 | 59,400.00 | 60,000.00 | 55,932.20 | -0.99% | 276,492 |
| May 4, 2026 | 60,700.00 | 60,700.00 | 59,500.00 | 60,600.00 | 56,491.53 | -0.16% | 218,402 |
| Apr 29, 2026 | 60,300.00 | 60,700.00 | 59,300.00 | 60,700.00 | 56,584.75 | - | 141,765 |
| Apr 28, 2026 | 60,300.00 | 60,700.00 | 59,100.00 | 60,700.00 | 56,584.75 | 0.66% | 171,904 |
| Apr 24, 2026 | 58,200.00 | 60,400.00 | 58,200.00 | 60,300.00 | 56,211.86 | 3.61% | 223,622 |
| Apr 23, 2026 | 59,400.00 | 59,800.00 | 57,600.00 | 58,200.00 | 54,254.24 | -2.02% | 557,348 |
| Apr 22, 2026 | 60,200.00 | 60,500.00 | 58,700.00 | 59,400.00 | 55,372.88 | -1.16% | 369,948 |
| Apr 21, 2026 | 61,300.00 | 61,300.00 | 60,100.00 | 60,100.00 | 56,025.42 | -1.96% | 202,797 |
| Apr 20, 2026 | 61,900.00 | 61,900.00 | 60,600.00 | 61,300.00 | 57,144.07 | -0.97% | 151,713 |
| Apr 17, 2026 | 61,500.00 | 62,500.00 | 61,100.00 | 61,900.00 | 57,703.39 | 0.65% | 211,862 |
| Apr 16, 2026 | 61,000.00 | 61,500.00 | 60,400.00 | 61,500.00 | 57,330.51 | 0.99% | 197,923 |
| Apr 15, 2026 | 60,600.00 | 61,500.00 | 60,600.00 | 60,900.00 | 56,771.19 | 0.50% | 243,446 |
| Apr 14, 2026 | 61,800.00 | 62,000.00 | 60,600.00 | 60,600.00 | 56,491.53 | -1.46% | 207,078 |
| Apr 13, 2026 | 60,600.00 | 61,500.00 | 60,300.00 | 61,500.00 | 57,330.51 | 1.15% | 244,475 |
| Apr 10, 2026 | 61,600.00 | 61,600.00 | 60,700.00 | 60,800.00 | 56,677.97 | -0.98% | 5,251,386 |
| Apr 9, 2026 | 61,300.00 | 61,800.00 | 60,100.00 | 61,400.00 | 57,237.29 | 0.16% | 348,553 |
| Apr 8, 2026 | 61,400.00 | 61,500.00 | 60,200.00 | 61,300.00 | 57,144.07 | 1.49% | 375,398 |
| Apr 7, 2026 | 60,700.00 | 60,700.00 | 58,600.00 | 60,400.00 | 56,305.08 | -0.82% | 216,114 |
| Apr 6, 2026 | 59,400.00 | 60,900.00 | 58,300.00 | 60,900.00 | 56,771.19 | 2.53% | 605,227 |
| Apr 3, 2026 | 61,200.00 | 61,500.00 | 59,400.00 | 59,400.00 | 55,372.88 | -2.46% | 246,463 |
| Apr 2, 2026 | 60,600.00 | 61,000.00 | 60,000.00 | 60,900.00 | 56,771.19 | -0.81% | 188,881 |
| Apr 1, 2026 | 61,500.00 | 62,000.00 | 61,100.00 | 61,400.00 | 57,237.29 | 0.33% | 244,721 |
| Mar 31, 2026 | 60,000.00 | 61,200.00 | 59,200.00 | 61,200.00 | 57,050.85 | 2.00% | 489,038 |
| Mar 30, 2026 | 57,000.00 | 60,400.00 | 57,000.00 | 60,000.00 | 55,932.20 | 3.45% | 584,373 |
| Mar 27, 2026 | 56,600.00 | 58,400.00 | 56,400.00 | 58,000.00 | 54,067.80 | 3.02% | 318,541 |
| Mar 26, 2026 | 56,800.00 | 56,900.00 | 56,200.00 | 56,300.00 | 52,483.05 | -0.88% | 119,907 |
| Mar 25, 2026 | 55,900.00 | 57,300.00 | 55,900.00 | 56,800.00 | 52,949.15 | 2.16% | 657,298 |
| Mar 24, 2026 | 55,300.00 | 57,000.00 | 55,200.00 | 55,600.00 | 51,830.51 | 1.28% | 154,433 |
| Mar 23, 2026 | 55,200.00 | 55,900.00 | 54,300.00 | 54,900.00 | 51,177.97 | -0.18% | 365,818 |
| Mar 20, 2026 | 58,800.00 | 58,800.00 | 55,000.00 | 55,000.00 | 51,271.19 | -6.46% | 573,972 |
| Mar 19, 2026 | 56,700.00 | 59,500.00 | 56,100.00 | 58,800.00 | 54,813.56 | 2.98% | 545,361 |
| Mar 18, 2026 | 57,600.00 | 58,200.00 | 56,900.00 | 57,100.00 | 53,228.81 | -0.87% | 176,458 |
| Mar 17, 2026 | 57,700.00 | 58,800.00 | 57,600.00 | 57,600.00 | 53,694.92 | - | 130,643 |
| Mar 16, 2026 | 58,200.00 | 58,800.00 | 57,200.00 | 57,600.00 | 53,694.92 | -1.20% | 186,215 |
| Mar 13, 2026 | 57,700.00 | 58,700.00 | 57,600.00 | 58,300.00 | 54,347.46 | 1.04% | 286,770 |
| Mar 12, 2026 | 57,400.00 | 58,800.00 | 57,400.00 | 57,700.00 | 53,788.14 | -0.52% | 260,780 |
| Mar 11, 2026 | 56,500.00 | 58,500.00 | 56,200.00 | 58,000.00 | 54,067.80 | 3.20% | 202,090 |