Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam
· Delayed Price · Currency is VND 58,300
+300 (0.52%)
At close: Mar 6, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58,700.00 | 59,700.00 | 58,000.00 | 58,300.00 | 58,300.00 | 0.52% | 2,773,702 |
| Mar 5, 2026 | 59,600.00 | 60,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.86% | 324,202 |
| Mar 4, 2026 | 59,500.00 | 60,700.00 | 57,800.00 | 59,100.00 | 59,100.00 | -1.50% | 1,128,035 |
| Mar 3, 2026 | 61,900.00 | 62,500.00 | 59,500.00 | 60,000.00 | 60,000.00 | -3.23% | 516,494 |
| Mar 2, 2026 | 60,500.00 | 63,300.00 | 60,100.00 | 62,000.00 | 62,000.00 | -0.32% | 910,338 |
| Feb 27, 2026 | 63,200.00 | 63,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.58% | 332,692 |
| Feb 26, 2026 | 62,900.00 | 63,200.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.48% | 367,860 |
| Feb 25, 2026 | 62,400.00 | 63,800.00 | 61,500.00 | 62,900.00 | 62,900.00 | 0.80% | 762,316 |
| Feb 24, 2026 | 60,800.00 | 62,500.00 | 60,300.00 | 62,400.00 | 62,400.00 | 3.14% | 606,295 |
| Feb 23, 2026 | 60,500.00 | 61,100.00 | 60,200.00 | 60,500.00 | 60,500.00 | 2.02% | 763,577 |
| Feb 13, 2026 | 59,500.00 | 60,300.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 1,194,303 |
| Feb 12, 2026 | 58,500.00 | 59,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | 1.37% | 320,345 |
| Feb 11, 2026 | 57,700.00 | 58,800.00 | 57,700.00 | 58,600.00 | 58,600.00 | 1.91% | 249,280 |
| Feb 10, 2026 | 60,100.00 | 60,200.00 | 57,000.00 | 57,500.00 | 57,500.00 | -4.17% | 698,190 |
| Feb 9, 2026 | 60,100.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | - | 472,641 |
| Feb 6, 2026 | 62,100.00 | 62,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -4.00% | 1,010,731 |
| Feb 5, 2026 | 63,900.00 | 64,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | -2.34% | 1,012,184 |
| Feb 4, 2026 | 64,600.00 | 67,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | -0.78% | 1,241,415 |
| Feb 3, 2026 | 61,100.00 | 64,900.00 | 61,100.00 | 64,500.00 | 64,500.00 | 5.74% | 2,280,495 |
| Feb 2, 2026 | 61,500.00 | 62,000.00 | 60,200.00 | 61,000.00 | 61,000.00 | - | 591,637 |
| Jan 30, 2026 | 59,100.00 | 61,700.00 | 59,100.00 | 61,000.00 | 61,000.00 | 4.10% | 1,745,988 |
| Jan 29, 2026 | 58,000.00 | 58,700.00 | 57,100.00 | 58,600.00 | 58,600.00 | 2.81% | 620,417 |
| Jan 28, 2026 | 58,000.00 | 58,400.00 | 56,200.00 | 57,000.00 | 57,000.00 | -0.87% | 462,935 |
| Jan 27, 2026 | 55,900.00 | 57,500.00 | 55,900.00 | 57,500.00 | 57,500.00 | 2.50% | 346,689 |
| Jan 26, 2026 | 58,000.00 | 58,200.00 | 56,000.00 | 56,100.00 | 56,100.00 | -3.28% | 462,776 |
| Jan 23, 2026 | 58,600.00 | 58,600.00 | 57,000.00 | 58,000.00 | 58,000.00 | -0.17% | 500,431 |
| Jan 22, 2026 | 57,000.00 | 58,600.00 | 56,500.00 | 58,100.00 | 58,100.00 | 3.57% | 795,457 |
| Jan 21, 2026 | 57,200.00 | 57,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | -1.92% | 849,273 |
| Jan 20, 2026 | 59,000.00 | 59,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | -3.05% | 802,541 |
| Jan 19, 2026 | 57,200.00 | 60,900.00 | 57,100.00 | 59,000.00 | 59,000.00 | 3.15% | 1,330,313 |
| Jan 16, 2026 | 57,100.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.18% | 430,622 |
| Jan 15, 2026 | 56,300.00 | 57,700.00 | 56,300.00 | 57,100.00 | 57,100.00 | 1.06% | 540,988 |
| Jan 14, 2026 | 55,600.00 | 57,000.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.80% | 1,022,680 |
| Jan 13, 2026 | 56,000.00 | 56,300.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.18% | 2,151,638 |
| Jan 12, 2026 | 56,100.00 | 56,200.00 | 55,100.00 | 55,600.00 | 55,600.00 | -0.71% | 448,645 |
| Jan 9, 2026 | 54,500.00 | 56,700.00 | 54,500.00 | 56,000.00 | 56,000.00 | 3.13% | 514,288 |
| Jan 8, 2026 | 55,000.00 | 55,500.00 | 53,900.00 | 54,300.00 | 54,300.00 | - | 409,805 |
| Jan 7, 2026 | 52,500.00 | 55,000.00 | 52,500.00 | 54,300.00 | 54,300.00 | 3.63% | 431,194 |
| Jan 6, 2026 | 52,000.00 | 53,400.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.77% | 308,934 |
| Jan 5, 2026 | 53,500.00 | 53,500.00 | 51,900.00 | 52,000.00 | 52,000.00 | -1.14% | 160,280 |
| Dec 31, 2025 | 51,900.00 | 53,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 1.54% | 271,148 |
| Dec 30, 2025 | 52,100.00 | 52,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.58% | 125,998 |
| Dec 29, 2025 | 51,300.00 | 52,400.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1.56% | 182,925 |
| Dec 26, 2025 | 51,000.00 | 51,700.00 | 50,700.00 | 51,300.00 | 51,300.00 | -0.39% | 186,258 |
| Dec 25, 2025 | 52,400.00 | 52,500.00 | 51,300.00 | 51,500.00 | 51,500.00 | -1.72% | 285,189 |
| Dec 24, 2025 | 52,400.00 | 52,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | 0.38% | 119,765 |
| Dec 23, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.19% | 244,252 |
| Dec 22, 2025 | 51,900.00 | 52,500.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.19% | 221,973 |
| Dec 19, 2025 | 51,300.00 | 52,200.00 | 51,300.00 | 52,200.00 | 52,200.00 | 1.75% | 212,768 |
| Dec 18, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.35% | 244,603 |
| Dec 17, 2025 | 52,300.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | -0.38% | 174,547 |
| Dec 16, 2025 | 52,500.00 | 52,500.00 | 50,500.00 | 52,200.00 | 52,200.00 | 0.19% | 383,235 |
| Dec 15, 2025 | 52,800.00 | 53,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | -1.70% | 275,759 |
| Dec 12, 2025 | 54,000.00 | 54,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.85% | 135,652 |
| Dec 11, 2025 | 53,400.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.12% | 167,329 |
| Dec 10, 2025 | 53,500.00 | 53,600.00 | 53,100.00 | 53,400.00 | 53,400.00 | -0.19% | 703,448 |
| Dec 9, 2025 | 54,500.00 | 54,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | -2.37% | 455,241 |
| Dec 8, 2025 | 54,900.00 | 55,200.00 | 54,200.00 | 54,800.00 | 54,800.00 | -0.72% | 434,107 |
| Dec 5, 2025 | 56,200.00 | 56,200.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.25% | 912,655 |
| Dec 4, 2025 | 56,400.00 | 56,900.00 | 55,800.00 | 55,900.00 | 55,900.00 | -0.89% | 348,062 |
| Dec 3, 2025 | 55,900.00 | 56,400.00 | 55,500.00 | 56,400.00 | 56,400.00 | 1.08% | 390,462 |
| Dec 2, 2025 | 55,800.00 | 55,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | -0.36% | 877,681 |
| Dec 1, 2025 | 56,500.00 | 56,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | -1.06% | 474,252 |
| Nov 28, 2025 | 56,900.00 | 56,900.00 | 55,800.00 | 56,600.00 | 56,600.00 | -0.70% | 299,248 |
| Nov 27, 2025 | 57,700.00 | 57,700.00 | 56,600.00 | 57,000.00 | 57,000.00 | -1.21% | 279,202 |
| Nov 26, 2025 | 57,000.00 | 57,700.00 | 56,500.00 | 57,700.00 | 57,700.00 | 1.23% | 264,303 |
| Nov 25, 2025 | 56,600.00 | 57,800.00 | 55,600.00 | 57,000.00 | 57,000.00 | - | 395,029 |
| Nov 24, 2025 | 58,300.00 | 58,300.00 | 55,700.00 | 57,000.00 | 57,000.00 | -1.21% | 935,863 |
| Nov 21, 2025 | 58,200.00 | 58,700.00 | 57,300.00 | 57,700.00 | 57,700.00 | -0.52% | 235,129 |
| Nov 20, 2025 | 57,800.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.35% | 204,540 |
| Nov 19, 2025 | 58,800.00 | 58,800.00 | 57,600.00 | 57,800.00 | 57,800.00 | -3.18% | 862,352 |
| Nov 18, 2025 | 60,600.00 | 60,600.00 | 59,200.00 | 59,700.00 | 58,700.00 | -1.32% | 311,404 |
| Nov 17, 2025 | 59,400.00 | 60,800.00 | 58,200.00 | 60,500.00 | 59,486.60 | 2.54% | 1,008,919 |
| Nov 14, 2025 | 57,500.00 | 59,300.00 | 57,300.00 | 59,000.00 | 58,011.73 | 1.72% | 542,558 |
| Nov 13, 2025 | 55,400.00 | 58,500.00 | 55,300.00 | 58,000.00 | 57,028.48 | 4.69% | 1,043,402 |
| Nov 12, 2025 | 55,300.00 | 55,400.00 | 54,400.00 | 55,400.00 | 54,472.03 | 2.03% | 143,403 |
| Nov 11, 2025 | 55,000.00 | 55,000.00 | 54,300.00 | 54,300.00 | 53,390.45 | -1.27% | 191,240 |
| Nov 10, 2025 | 55,000.00 | 55,300.00 | 54,000.00 | 55,000.00 | 54,078.73 | - | 565,035 |
| Nov 7, 2025 | 56,500.00 | 56,900.00 | 54,800.00 | 55,000.00 | 54,078.73 | -2.65% | 189,399 |
| Nov 6, 2025 | 55,900.00 | 57,600.00 | 55,800.00 | 56,500.00 | 55,553.60 | 1.07% | 355,589 |
| Nov 5, 2025 | 56,200.00 | 56,500.00 | 55,300.00 | 55,900.00 | 54,963.65 | -0.18% | 230,724 |
| Nov 4, 2025 | 56,500.00 | 56,600.00 | 53,800.00 | 56,000.00 | 55,061.98 | -0.88% | 269,713 |
| Nov 3, 2025 | 56,600.00 | 57,800.00 | 56,100.00 | 56,500.00 | 55,553.60 | 0.36% | 788,381 |
| Oct 31, 2025 | 56,800.00 | 57,100.00 | 56,000.00 | 56,300.00 | 55,356.95 | - | 261,128 |
| Oct 30, 2025 | 56,200.00 | 57,100.00 | 56,100.00 | 56,300.00 | 55,356.95 | -0.53% | 707,011 |
| Oct 29, 2025 | 55,000.00 | 57,500.00 | 54,900.00 | 56,600.00 | 55,651.93 | 2.91% | 850,346 |
| Oct 28, 2025 | 55,100.00 | 55,100.00 | 53,500.00 | 55,000.00 | 54,078.73 | 0.92% | 1,044,152 |
| Oct 27, 2025 | 55,400.00 | 55,500.00 | 54,200.00 | 54,500.00 | 53,587.10 | 2.25% | 372,238 |
| Oct 24, 2025 | 53,800.00 | 53,800.00 | 52,100.00 | 53,300.00 | 52,407.20 | -0.19% | 160,273 |
| Oct 23, 2025 | 53,800.00 | 53,800.00 | 52,800.00 | 53,400.00 | 52,505.53 | 1.91% | 238,984 |
| Oct 22, 2025 | 53,100.00 | 54,600.00 | 51,600.00 | 52,400.00 | 51,522.28 | 1.75% | 1,849,237 |
| Oct 21, 2025 | 50,700.00 | 51,700.00 | 50,200.00 | 51,500.00 | 50,637.35 | 3.00% | 1,009,162 |
| Oct 20, 2025 | 53,700.00 | 54,000.00 | 50,000.00 | 50,000.00 | 49,162.48 | -6.72% | 276,760 |
| Oct 17, 2025 | 54,000.00 | 54,500.00 | 53,500.00 | 53,600.00 | 52,702.18 | -0.74% | 195,254 |
| Oct 16, 2025 | 54,000.00 | 54,500.00 | 53,700.00 | 54,000.00 | 53,095.48 | - | 703,707 |
| Oct 15, 2025 | 55,300.00 | 55,300.00 | 53,900.00 | 54,000.00 | 53,095.48 | -2.00% | 287,162 |
| Oct 14, 2025 | 55,600.00 | 55,600.00 | 54,600.00 | 55,100.00 | 54,177.05 | -0.36% | 320,586 |
| Oct 13, 2025 | 55,300.00 | 56,200.00 | 54,700.00 | 55,300.00 | 54,373.70 | -0.36% | 957,353 |
| Oct 10, 2025 | 55,200.00 | 56,200.00 | 55,200.00 | 55,500.00 | 54,570.35 | - | 249,550 |
| Oct 9, 2025 | 54,900.00 | 55,500.00 | 54,600.00 | 55,500.00 | 54,570.35 | 1.09% | 163,459 |