Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 50,200
0.00 (0.00%)
At close: Sep 23, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49,500.00 | 50,400.00 | 49,500.00 | 50,200.00 | 50,200.00 | 1.41% | 80,765 |
| Sep 21, 2026 | 49,500.00 | 50,200.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 43,927 |
| Sep 18, 2026 | 48,800.00 | 50,200.00 | 48,750.00 | 49,500.00 | 49,500.00 | 1.96% | 232,979 |
| Sep 17, 2026 | 48,000.00 | 48,800.00 | 48,000.00 | 48,550.00 | 48,550.00 | 0.31% | 19,027 |
| Sep 16, 2026 | 48,400.00 | 48,800.00 | 48,000.00 | 48,400.00 | 48,400.00 | 1.15% | 81,323 |
| Sep 15, 2026 | 48,000.00 | 48,300.00 | 47,550.00 | 47,850.00 | 47,850.00 | 0.21% | 81,122 |
| Sep 14, 2026 | 48,600.00 | 48,800.00 | 45,150.00 | 47,750.00 | 47,750.00 | -1.55% | 79,652 |
| Sep 11, 2026 | 49,050.00 | 49,100.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.02% | 65,143 |
| Sep 10, 2026 | 48,900.00 | 49,200.00 | 48,900.00 | 49,000.00 | 49,000.00 | - | 50,340 |
| Sep 9, 2026 | 48,950.00 | 49,200.00 | 48,800.00 | 49,000.00 | 49,000.00 | 0.41% | 87,916 |
| Sep 8, 2026 | 48,900.00 | 49,050.00 | 48,800.00 | 48,800.00 | 48,800.00 | -0.20% | 27,854 |
| Sep 7, 2026 | 49,000.00 | 49,450.00 | 48,900.00 | 48,900.00 | 48,900.00 | - | 68,306 |
| Sep 4, 2026 | 49,650.00 | 49,650.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.61% | 60,905 |
| Sep 3, 2026 | 49,450.00 | 49,800.00 | 48,900.00 | 49,200.00 | 49,200.00 | -0.51% | 145,018 |
| Aug 28, 2026 | 50,000.00 | 50,200.00 | 49,350.00 | 49,450.00 | 49,450.00 | -1.10% | 134,342 |
| Aug 27, 2026 | 49,800.00 | 50,200.00 | 49,500.00 | 50,000.00 | 50,000.00 | 0.40% | 96,118 |
| Aug 26, 2026 | 49,800.00 | 50,300.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.61% | 34,422 |
| Aug 25, 2026 | 50,300.00 | 50,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 48,410 |
| Aug 24, 2026 | 50,000.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | 0.20% | 37,399 |
| Aug 21, 2026 | 49,150.00 | 50,000.00 | 48,800.00 | 49,900.00 | 49,900.00 | 1.22% | 55,225 |
| Aug 20, 2026 | 49,600.00 | 49,900.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.80% | 88,292 |
| Aug 19, 2026 | 49,100.00 | 49,700.00 | 49,100.00 | 49,700.00 | 49,700.00 | 0.61% | 80,466 |
| Aug 18, 2026 | 49,950.00 | 50,200.00 | 49,400.00 | 49,400.00 | 49,400.00 | -1.00% | 167,746 |
| Aug 17, 2026 | 49,700.00 | 50,400.00 | 49,500.00 | 49,900.00 | 49,900.00 | -0.20% | 121,055 |
| Aug 14, 2026 | 51,400.00 | 51,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.77% | 252,082 |
| Aug 13, 2026 | 51,200.00 | 51,600.00 | 50,800.00 | 50,900.00 | 50,900.00 | -0.39% | 82,726 |
| Aug 12, 2026 | 50,900.00 | 51,100.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.39% | 390,250 |
| Aug 11, 2026 | 51,100.00 | 51,400.00 | 50,800.00 | 50,900.00 | 50,900.00 | -0.39% | 70,557 |
| Aug 10, 2026 | 51,000.00 | 51,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | 0.39% | 202,007 |
| Aug 7, 2026 | 49,700.00 | 51,700.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.60% | 102,980 |
| Aug 6, 2026 | 51,100.00 | 51,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 75,488 |
| Aug 5, 2026 | 51,000.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | - | 333,347 |
| Aug 4, 2026 | 49,650.00 | 51,200.00 | 49,450.00 | 51,000.00 | 51,000.00 | 2.72% | 200,688 |
| Aug 3, 2026 | 48,550.00 | 49,750.00 | 48,550.00 | 49,650.00 | 49,650.00 | 3.22% | 254,275 |
| Jul 31, 2026 | 48,700.00 | 48,700.00 | 48,100.00 | 48,100.00 | 48,100.00 | -0.21% | 75,961 |
| Jul 30, 2026 | 47,150.00 | 48,200.00 | 47,150.00 | 48,200.00 | 48,200.00 | 2.34% | 71,306 |
| Jul 29, 2026 | 47,250.00 | 47,350.00 | 46,900.00 | 47,100.00 | 47,100.00 | -0.11% | 42,986 |
| Jul 28, 2026 | 46,200.00 | 47,150.00 | 46,200.00 | 47,150.00 | 47,150.00 | 1.18% | 62,012 |
| Jul 27, 2026 | 46,700.00 | 47,250.00 | 46,500.00 | 46,600.00 | 46,600.00 | -0.21% | 138,780 |
| 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 |