Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 49,000
+1,100 (2.30%)
At close: Nov 4, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48,400.00 | 49,000.00 | 47,600.00 | 49,000.00 | 49,000.00 | 2.30% | 62,943 |
| Nov 3, 2026 | 47,450.00 | 48,000.00 | 47,400.00 | 47,900.00 | 47,900.00 | 0.95% | 57,384 |
| Nov 2, 2026 | 48,200.00 | 48,400.00 | 47,100.00 | 47,450.00 | 47,450.00 | -1.86% | 125,444 |
| Oct 30, 2026 | 49,000.00 | 49,000.00 | 48,350.00 | 48,350.00 | 48,350.00 | -1.33% | 75,517 |
| Oct 29, 2026 | 49,400.00 | 49,550.00 | 48,750.00 | 49,000.00 | 49,000.00 | -0.91% | 143,531 |
| Oct 28, 2026 | 49,500.00 | 49,800.00 | 49,200.00 | 49,450.00 | 49,450.00 | -0.50% | 83,156 |
| Oct 27, 2026 | 50,500.00 | 50,500.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.19% | 53,347 |
| Oct 26, 2026 | 49,650.00 | 51,200.00 | 49,650.00 | 50,300.00 | 50,300.00 | 0.80% | 252,922 |
| Oct 23, 2026 | 49,650.00 | 50,100.00 | 49,650.00 | 49,900.00 | 49,900.00 | -0.20% | 41,448 |
| Oct 22, 2026 | 49,900.00 | 51,200.00 | 49,600.00 | 50,000.00 | 50,000.00 | 1.11% | 193,502 |
| Oct 21, 2026 | 49,600.00 | 49,650.00 | 49,300.00 | 49,450.00 | 49,450.00 | 0.41% | 38,220 |
| Oct 20, 2026 | 48,000.00 | 49,350.00 | 48,000.00 | 49,250.00 | 49,250.00 | 1.34% | 88,936 |
| Oct 19, 2026 | 48,550.00 | 48,700.00 | 48,300.00 | 48,600.00 | 48,600.00 | 0.62% | 34,327 |
| Oct 16, 2026 | 48,050.00 | 48,500.00 | 48,050.00 | 48,300.00 | 48,300.00 | 0.42% | 21,327 |
| Oct 15, 2026 | 48,000.00 | 48,200.00 | 47,850.00 | 48,100.00 | 48,100.00 | 0.31% | 46,530 |
| Oct 14, 2026 | 48,700.00 | 48,700.00 | 47,900.00 | 47,950.00 | 47,950.00 | -1.54% | 63,991 |
| Oct 13, 2026 | 49,400.00 | 49,400.00 | 48,700.00 | 48,700.00 | 48,700.00 | -1.02% | 72,240 |
| Oct 12, 2026 | 49,400.00 | 49,500.00 | 49,000.00 | 49,200.00 | 49,200.00 | -0.40% | 53,018 |
| Oct 9, 2026 | 49,600.00 | 49,600.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.71% | 15,720 |
| Oct 8, 2026 | 49,000.00 | 49,600.00 | 49,000.00 | 49,050.00 | 49,050.00 | 0.51% | 234,207 |
| Oct 7, 2026 | 48,300.00 | 48,800.00 | 48,200.00 | 48,800.00 | 48,800.00 | 1.24% | 33,052 |
| Oct 6, 2026 | 48,700.00 | 48,850.00 | 48,100.00 | 48,200.00 | 48,200.00 | -0.92% | 67,223 |
| Oct 5, 2026 | 48,650.00 | 48,950.00 | 48,650.00 | 48,650.00 | 48,650.00 | 0.10% | 48,089 |
| Oct 2, 2026 | 49,250.00 | 49,300.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.32% | 62,954 |
| Oct 1, 2026 | 49,100.00 | 49,500.00 | 48,800.00 | 49,250.00 | 49,250.00 | 0.31% | 158,925 |
| Sep 30, 2026 | 49,050.00 | 49,900.00 | 49,050.00 | 49,100.00 | 49,100.00 | 0.10% | 50,413 |
| Sep 29, 2026 | 49,350.00 | 49,450.00 | 48,800.00 | 49,050.00 | 49,050.00 | -0.20% | 82,073 |
| Sep 28, 2026 | 49,400.00 | 49,900.00 | 49,050.00 | 49,150.00 | 49,150.00 | -1.70% | 93,752 |
| Sep 25, 2026 | 50,000.00 | 50,200.00 | 49,700.00 | 50,000.00 | 50,000.00 | - | 38,879 |
| Sep 24, 2026 | 50,200.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.40% | 71,981 |
| Sep 23, 2026 | 50,500.00 | 51,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | - | 44,834 |
| 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 |