Sa Giang Import Export Corporation (HNX:SGC)
Vietnam
· Delayed Price · Currency is VND 79,500
+1,500 (1.92%)
At close: Mar 6, 2026
Sa Giang Import Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79,000.00 | 79,500.00 | 72,200.00 | 77,000.00 | 77,000.00 | -3.14% | 54,300 |
| Mar 6, 2026 | 78,000.00 | 79,500.00 | 78,000.00 | 79,500.00 | 79,500.00 | 1.92% | 4,701 |
| Mar 5, 2026 | 77,900.00 | 78,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | 0.13% | 700 |
| Mar 4, 2026 | 75,600.00 | 77,900.00 | 75,500.00 | 77,900.00 | 77,900.00 | -0.13% | 4,000 |
| Mar 2, 2026 | 77,900.00 | 79,800.00 | 77,900.00 | 78,000.00 | 78,000.00 | 0.13% | 17,624 |
| Feb 27, 2026 | 77,000.00 | 77,900.00 | 76,000.00 | 77,900.00 | 77,900.00 | 1.17% | 1,204 |
| Feb 25, 2026 | 77,100.00 | 77,200.00 | 76,800.00 | 77,000.00 | 77,000.00 | -0.13% | 4,704 |
| Feb 24, 2026 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 0.39% | 100 |
| Feb 23, 2026 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 0.39% | 100 |
| Feb 13, 2026 | 77,100.00 | 77,100.00 | 75,500.00 | 76,500.00 | 76,500.00 | -4.14% | 1,935 |
| Feb 12, 2026 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 2.31% | 800 |
| Feb 11, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 400 |
| Feb 10, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 1,001 |
| Feb 9, 2026 | 77,000.00 | 78,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | -2.74% | 200 |
| Feb 6, 2026 | 79,000.00 | 80,200.00 | 77,700.00 | 80,200.00 | 80,200.00 | 1.52% | 1,100 |
| Feb 5, 2026 | 79,200.00 | 79,200.00 | 79,000.00 | 79,000.00 | 79,000.00 | -2.95% | 1,500 |
| Feb 4, 2026 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | - | 101 |
| Feb 3, 2026 | 82,000.00 | 82,000.00 | 80,000.00 | 81,400.00 | 81,400.00 | 1.37% | 1,300 |
| Feb 2, 2026 | 78,300.00 | 81,600.00 | 78,100.00 | 80,300.00 | 80,300.00 | 0.12% | 7,402 |
| Jan 30, 2026 | 80,500.00 | 82,000.00 | 80,100.00 | 80,200.00 | 80,200.00 | -0.37% | 4,102 |
| Jan 29, 2026 | 81,500.00 | 83,500.00 | 80,000.00 | 80,500.00 | 80,500.00 | -1.23% | 4,401 |
| Jan 28, 2026 | 81,000.00 | 82,000.00 | 80,300.00 | 81,500.00 | 81,500.00 | 1.24% | 5,100 |
| Jan 27, 2026 | 80,000.00 | 80,500.00 | 78,400.00 | 80,500.00 | 80,500.00 | 6.76% | 2,902 |
| Jan 26, 2026 | 78,000.00 | 78,000.00 | 75,300.00 | 75,400.00 | 75,400.00 | -3.33% | 5,600 |
| Jan 22, 2026 | 77,900.00 | 78,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | -4.53% | 400 |
| Jan 21, 2026 | 76,100.00 | 81,700.00 | 73,000.00 | 81,700.00 | 81,700.00 | 5.97% | 1,801 |
| Jan 20, 2026 | 79,500.00 | 79,500.00 | 77,100.00 | 77,100.00 | 77,100.00 | -3.02% | 700 |
| Jan 19, 2026 | 79,900.00 | 79,900.00 | 79,500.00 | 79,500.00 | 79,500.00 | -0.50% | 1,752 |
| Jan 16, 2026 | 80,000.00 | 82,800.00 | 79,900.00 | 79,900.00 | 79,900.00 | -3.62% | 2,301 |
| Jan 14, 2026 | 80,000.00 | 86,000.00 | 77,600.00 | 82,900.00 | 82,900.00 | 4.02% | 22,601 |
| Jan 13, 2026 | 79,900.00 | 79,900.00 | 77,000.00 | 79,700.00 | 79,700.00 | -0.38% | 323 |
| Jan 12, 2026 | 76,600.00 | 80,100.00 | 76,600.00 | 80,000.00 | 80,000.00 | -4.76% | 802 |
| Jan 9, 2026 | 79,000.00 | 84,000.00 | 79,000.00 | 84,000.00 | 84,000.00 | 6.33% | 202 |
| Jan 8, 2026 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -0.25% | 105 |
| Jan 7, 2026 | 79,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | 3.94% | 100 |
| Jan 6, 2026 | 82,800.00 | 82,800.00 | 76,200.00 | 76,200.00 | 76,200.00 | - | 800 |
| Jan 5, 2026 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | -7.07% | 412 |
| Dec 31, 2025 | 78,000.00 | 82,000.00 | 78,000.00 | 82,000.00 | 82,000.00 | 0.49% | 5,200 |
| Dec 30, 2025 | 81,600.00 | 81,600.00 | 81,600.00 | 81,600.00 | 81,600.00 | 4.75% | 600 |
| Dec 26, 2025 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 2.50% | 100 |
| Dec 25, 2025 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | -0.13% | 1,100 |
| Dec 23, 2025 | 78,400.00 | 78,400.00 | 76,100.00 | 76,100.00 | 76,100.00 | - | 600 |
| Dec 22, 2025 | 77,000.00 | 77,000.00 | 76,000.00 | 76,100.00 | 76,100.00 | - | 901 |
| Dec 19, 2025 | 77,300.00 | 79,700.00 | 76,100.00 | 76,100.00 | 76,100.00 | -3.67% | 1,500 |
| Dec 18, 2025 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -0.63% | 200 |
| Dec 17, 2025 | 77,200.00 | 80,400.00 | 77,200.00 | 79,500.00 | 79,500.00 | 2.98% | 1,300 |
| Dec 16, 2025 | 78,500.00 | 78,500.00 | 77,200.00 | 77,200.00 | 77,200.00 | -2.15% | 400 |
| Dec 15, 2025 | 79,900.00 | 79,900.00 | 78,000.00 | 78,900.00 | 78,900.00 | -2.59% | 1,100 |
| Dec 12, 2025 | 80,600.00 | 81,000.00 | 80,600.00 | 81,000.00 | 81,000.00 | -0.49% | 501 |
| Dec 11, 2025 | 79,200.00 | 81,400.00 | 78,000.00 | 81,400.00 | 81,400.00 | 1.50% | 1,103 |
| Dec 10, 2025 | 78,400.00 | 80,200.00 | 78,000.00 | 80,200.00 | 80,200.00 | -0.74% | 1,802 |
| Dec 9, 2025 | 80,800.00 | 82,000.00 | 79,000.00 | 80,800.00 | 80,800.00 | - | 1,701 |
| Dec 8, 2025 | 81,300.00 | 81,300.00 | 79,000.00 | 80,800.00 | 80,800.00 | -0.74% | 719 |
| Dec 5, 2025 | 81,700.00 | 81,700.00 | 80,000.00 | 81,400.00 | 81,400.00 | -3.67% | 3,509 |
| Dec 4, 2025 | 84,200.00 | 84,900.00 | 83,000.00 | 84,500.00 | 84,500.00 | -0.47% | 1,100 |
| Dec 3, 2025 | 83,000.00 | 84,900.00 | 83,000.00 | 84,900.00 | 84,900.00 | 2.29% | 700 |
| Dec 2, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 0.36% | 600 |
| Dec 1, 2025 | 80,100.00 | 82,700.00 | 80,000.00 | 82,700.00 | 82,700.00 | -0.24% | 701 |
| Nov 28, 2025 | 82,900.00 | 82,900.00 | 82,900.00 | 82,900.00 | 82,900.00 | -0.12% | 1,000 |
| Nov 26, 2025 | 82,900.00 | 83,000.00 | 82,900.00 | 83,000.00 | 83,000.00 | 0.36% | 500 |
| Nov 25, 2025 | 81,100.00 | 82,700.00 | 81,000.00 | 82,700.00 | 82,700.00 | -0.84% | 506 |
| Nov 24, 2025 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 1.83% | 221 |
| Nov 20, 2025 | 86,000.00 | 86,000.00 | 81,800.00 | 81,900.00 | 81,900.00 | 2.25% | 705 |
| Nov 19, 2025 | 80,000.00 | 80,100.00 | 80,000.00 | 80,100.00 | 80,100.00 | 0.13% | 301 |
| Nov 18, 2025 | 80,000.00 | 83,900.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 6,409 |
| Nov 17, 2025 | 79,100.00 | 80,000.00 | 79,100.00 | 80,000.00 | 80,000.00 | 1.14% | 7,305 |
| Nov 14, 2025 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | - | 705 |
| Nov 13, 2025 | 79,600.00 | 79,700.00 | 79,100.00 | 79,100.00 | 79,100.00 | -0.63% | 6,411 |
| Nov 12, 2025 | 87,000.00 | 87,000.00 | 79,100.00 | 79,600.00 | 79,600.00 | -7.44% | 6,800 |
| Nov 11, 2025 | 86,000.00 | 91,900.00 | 85,000.00 | 86,000.00 | 86,000.00 | -6.52% | 79,900 |
| Nov 10, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 0.11% | 600 |
| Nov 7, 2025 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 2.80% | 101 |
| Nov 6, 2025 | 90,000.00 | 90,000.00 | 89,400.00 | 89,400.00 | 89,400.00 | -1.22% | 2,700 |
| Nov 5, 2025 | 91,000.00 | 91,000.00 | 90,000.00 | 90,500.00 | 90,500.00 | -0.55% | 4,404 |
| Nov 4, 2025 | 90,700.00 | 94,500.00 | 90,500.00 | 91,000.00 | 91,000.00 | -4.21% | 9,301 |
| Oct 30, 2025 | 97,000.00 | 97,000.00 | 93,000.00 | 95,000.00 | 95,000.00 | -0.94% | 1,500 |
| Oct 29, 2025 | 99,800.00 | 99,800.00 | 94,000.00 | 95,900.00 | 95,900.00 | 1.80% | 700 |
| Oct 28, 2025 | 94,000.00 | 94,200.00 | 93,500.00 | 94,200.00 | 94,200.00 | 0.32% | 2,400 |
| Oct 27, 2025 | 92,600.00 | 93,900.00 | 92,600.00 | 93,900.00 | 93,900.00 | 1.40% | 300 |
| Oct 24, 2025 | 92,000.00 | 94,000.00 | 90,200.00 | 92,600.00 | 92,600.00 | 2.77% | 11,308 |
| Oct 23, 2025 | 95,800.00 | 95,800.00 | 90,000.00 | 90,100.00 | 90,100.00 | -3.94% | 2,600 |
| Oct 22, 2025 | 95,000.00 | 95,000.00 | 93,000.00 | 93,800.00 | 93,800.00 | 1.63% | 1,200 |
| Oct 21, 2025 | 92,300.00 | 92,600.00 | 92,300.00 | 92,300.00 | 92,300.00 | -9.95% | 6,606 |
| Oct 20, 2025 | 113,800.00 | 113,800.00 | 102,500.00 | 102,500.00 | 102,500.00 | -9.93% | 500 |
| Oct 16, 2025 | 103,600.00 | 113,800.00 | 103,600.00 | 113,800.00 | 113,800.00 | 9.85% | 1,620 |
| Oct 15, 2025 | 101,000.00 | 103,600.00 | 98,000.00 | 103,600.00 | 103,600.00 | 1.57% | 1,200 |
| Oct 14, 2025 | 103,000.00 | 103,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | 705 |
| Oct 13, 2025 | 104,400.00 | 104,500.00 | 104,400.00 | 104,500.00 | 104,500.00 | - | 300 |
| Oct 10, 2025 | 102,800.00 | 104,500.00 | 102,800.00 | 104,500.00 | 104,500.00 | 0.48% | 300 |
| Oct 7, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | - | 3,000 |
| Oct 2, 2025 | 106,400.00 | 106,400.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.71% | 9,500 |
| Oct 1, 2025 | 104,500.00 | 106,900.00 | 104,500.00 | 106,900.00 | 106,900.00 | -1.38% | 5,900 |
| Sep 30, 2025 | 104,500.00 | 108,400.00 | 104,500.00 | 108,400.00 | 107,400.00 | 0.56% | 4,600 |
| Sep 29, 2025 | 107,800.00 | 107,800.00 | 107,800.00 | 107,800.00 | 106,805.54 | 3.16% | 100 |
| Sep 26, 2025 | 104,000.00 | 108,000.00 | 104,000.00 | 104,500.00 | 103,535.98 | 0.48% | 3,301 |
| Sep 24, 2025 | 105,100.00 | 105,100.00 | 104,000.00 | 104,000.00 | 103,040.59 | -2.62% | 2,601 |
| Sep 22, 2025 | 109,800.00 | 109,800.00 | 106,800.00 | 106,800.00 | 105,814.76 | -0.84% | 230 |
| Sep 19, 2025 | 111,800.00 | 111,800.00 | 105,400.00 | 107,700.00 | 106,706.46 | 2.57% | 4,300 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 104,031.37 | - | 1,020 |
| Sep 17, 2025 | 106,500.00 | 106,500.00 | 105,000.00 | 105,000.00 | 104,031.37 | -1.41% | 5,407 |