Sa Giang Import Export Corporation (HNX:SGC)
Vietnam
· Delayed Price · Currency is VND 81,400
-3,100 (-3.67%)
At close: Dec 5, 2025
Sa Giang Import Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 106,900.00 | 106,900.00 | 106,500.00 | 106,500.00 | 105,517.53 | -1.39% | 1,100 |
| Sep 15, 2025 | 106,600.00 | 110,300.00 | 106,600.00 | 108,000.00 | 107,003.69 | 1.50% | 2,400 |
| Sep 12, 2025 | 107,800.00 | 107,800.00 | 106,300.00 | 106,400.00 | 105,418.45 | 0.09% | 1,812 |
| Sep 11, 2025 | 106,300.00 | 108,700.00 | 106,300.00 | 106,300.00 | 105,319.37 | 0.09% | 800 |
| Sep 9, 2025 | 106,200.00 | 106,200.00 | 106,200.00 | 106,200.00 | 105,220.30 | 0.09% | 1,000 |
| Sep 8, 2025 | 112,800.00 | 112,800.00 | 106,100.00 | 106,100.00 | 105,121.22 | -2.57% | 10,300 |
| Sep 5, 2025 | 111,000.00 | 111,000.00 | 108,900.00 | 108,900.00 | 107,895.39 | -1.80% | 308 |
| Sep 4, 2025 | 103,700.00 | 113,000.00 | 103,700.00 | 110,900.00 | 109,876.94 | 7.67% | 17,400 |
| Sep 3, 2025 | 102,000.00 | 105,000.00 | 102,000.00 | 103,000.00 | 102,049.82 | 1.98% | 3,702 |
| Aug 29, 2025 | 100,900.00 | 101,000.00 | 100,000.00 | 101,000.00 | 100,068.27 | 0.30% | 2,200 |
| Aug 28, 2025 | 100,100.00 | 100,700.00 | 100,000.00 | 100,700.00 | 99,771.03 | 0.70% | 2,100 |
| Aug 27, 2025 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 99,077.49 | 0.10% | 4,000 |
| Aug 26, 2025 | 99,000.00 | 99,900.00 | 99,000.00 | 99,900.00 | 98,978.41 | 0.91% | 200 |
| Aug 25, 2025 | 100,000.00 | 100,000.00 | 98,000.00 | 99,000.00 | 98,086.72 | -1.39% | 6,700 |
| Aug 22, 2025 | 98,200.00 | 100,400.00 | 98,200.00 | 100,400.00 | 99,473.80 | -0.10% | 201 |
| Aug 21, 2025 | 100,700.00 | 100,700.00 | 99,000.00 | 100,500.00 | 99,572.88 | 2.34% | 1,700 |
| Aug 20, 2025 | 101,700.00 | 101,700.00 | 98,000.00 | 98,200.00 | 97,294.10 | -3.44% | 6,300 |
| Aug 18, 2025 | 100,200.00 | 101,700.00 | 100,000.00 | 101,700.00 | 100,761.81 | 0.10% | 1,500 |
| Aug 15, 2025 | 101,600.00 | 101,600.00 | 101,600.00 | 101,600.00 | 100,662.73 | -0.10% | 1,120 |
| Aug 14, 2025 | 101,200.00 | 101,700.00 | 101,100.00 | 101,700.00 | 100,761.81 | -0.20% | 1,100 |
| Aug 13, 2025 | 101,200.00 | 101,900.00 | 101,000.00 | 101,900.00 | 100,959.96 | - | 2,216 |
| Aug 12, 2025 | 100,000.00 | 101,900.00 | 100,000.00 | 101,900.00 | 100,959.96 | 0.79% | 820 |
| Aug 11, 2025 | 100,600.00 | 102,300.00 | 100,000.00 | 101,100.00 | 100,167.34 | -1.27% | 3,220 |
| Aug 8, 2025 | 102,700.00 | 102,700.00 | 100,000.00 | 102,400.00 | 101,455.35 | 0.29% | 2,200 |
| Aug 7, 2025 | 102,100.00 | 102,100.00 | 101,000.00 | 102,100.00 | 101,158.12 | -0.20% | 702 |
| Aug 6, 2025 | 100,500.00 | 102,400.00 | 100,500.00 | 102,300.00 | 101,356.27 | -0.29% | 2,207 |
| Aug 5, 2025 | 100,500.00 | 102,700.00 | 100,500.00 | 102,600.00 | 101,653.51 | 0.10% | 575 |
| Aug 4, 2025 | 100,400.00 | 102,500.00 | 100,300.00 | 102,500.00 | 101,554.43 | -0.87% | 421 |
| Aug 1, 2025 | 101,000.00 | 103,400.00 | 100,000.00 | 103,400.00 | 102,446.13 | 1.37% | 1,600 |
| Jul 31, 2025 | 102,300.00 | 102,300.00 | 102,000.00 | 102,000.00 | 101,059.04 | -2.39% | 512 |
| Jul 30, 2025 | 102,100.00 | 104,500.00 | 102,000.00 | 104,500.00 | 103,535.98 | -0.29% | 613 |
| Jul 29, 2025 | 105,000.00 | 105,500.00 | 102,900.00 | 104,800.00 | 103,833.21 | - | 1,510 |
| Jul 28, 2025 | 102,300.00 | 104,800.00 | 102,200.00 | 104,800.00 | 103,833.21 | 2.54% | 826 |
| Jul 25, 2025 | 103,000.00 | 103,000.00 | 102,200.00 | 102,200.00 | 101,257.20 | -0.29% | 1,500 |
| Jul 24, 2025 | 104,500.00 | 104,500.00 | 102,500.00 | 102,500.00 | 101,554.43 | -2.84% | 2,906 |
| Jul 23, 2025 | 102,400.00 | 105,500.00 | 102,400.00 | 105,500.00 | 104,526.75 | -4.44% | 1,149 |
| Jul 22, 2025 | 102,500.00 | 110,400.00 | 102,500.00 | 110,400.00 | 109,381.55 | 7.18% | 3,511 |
| Jul 21, 2025 | 103,000.00 | 103,200.00 | 103,000.00 | 103,000.00 | 102,049.82 | -0.39% | 737 |
| Jul 18, 2025 | 104,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 102,446.13 | -0.86% | 3,738 |
| Jul 17, 2025 | 105,000.00 | 105,000.00 | 104,200.00 | 104,300.00 | 103,337.82 | -0.67% | 1,921 |
| Jul 16, 2025 | 108,900.00 | 108,900.00 | 104,500.00 | 105,000.00 | 104,031.37 | -1.50% | 7,816 |
| Jul 15, 2025 | 105,500.00 | 106,600.00 | 104,700.00 | 106,600.00 | 105,616.61 | 1.04% | 3,400 |
| Jul 14, 2025 | 104,500.00 | 106,300.00 | 104,500.00 | 105,500.00 | 104,526.75 | -2.22% | 2,113 |
| Jul 11, 2025 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 106,904.61 | 0.94% | 111 |
| Jul 9, 2025 | 105,000.00 | 107,300.00 | 105,000.00 | 106,900.00 | 105,913.84 | 0.66% | 1,010 |
| Jul 8, 2025 | 107,700.00 | 107,700.00 | 106,000.00 | 106,200.00 | 105,220.30 | -0.65% | 1,600 |
| Jul 7, 2025 | 106,900.00 | 106,900.00 | 106,900.00 | 106,900.00 | 105,913.84 | 1.91% | 118 |
| Jul 4, 2025 | 105,200.00 | 105,500.00 | 104,900.00 | 104,900.00 | 103,932.29 | -0.10% | 1,206 |
| Jul 3, 2025 | 107,900.00 | 107,900.00 | 105,000.00 | 105,000.00 | 104,031.37 | -2.69% | 2,400 |
| Jul 2, 2025 | 105,100.00 | 107,900.00 | 105,100.00 | 107,900.00 | 106,904.61 | 1.70% | 300 |
| Jul 1, 2025 | 107,000.00 | 107,000.00 | 106,100.00 | 106,100.00 | 105,121.22 | -7.74% | 9,737 |
| Jun 30, 2025 | 106,000.00 | 115,000.00 | 106,000.00 | 115,000.00 | 113,939.11 | 8.29% | 5,520 |
| Jun 27, 2025 | 106,300.00 | 106,300.00 | 106,200.00 | 106,200.00 | 105,220.30 | 0.76% | 3,300 |