Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam · Delayed Price · Currency is VND 49,950
-50 (-0.10%)
At close: Jul 3, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |