Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam
· Delayed Price · Currency is VND 55,200
-700 (-1.25%)
At close: Dec 5, 2025
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 55,600.00 | 55,700.00 | 54,600.00 | 54,900.00 | 53,980.40 | - | 185,388 |
| Oct 7, 2025 | 56,000.00 | 56,000.00 | 54,800.00 | 54,900.00 | 53,980.40 | -1.61% | 237,189 |
| Oct 6, 2025 | 54,200.00 | 55,800.00 | 54,200.00 | 55,800.00 | 54,865.33 | 3.53% | 192,124 |
| Oct 3, 2025 | 55,200.00 | 55,200.00 | 53,800.00 | 53,900.00 | 52,997.15 | -1.64% | 247,874 |
| Oct 2, 2025 | 56,400.00 | 56,400.00 | 54,700.00 | 54,800.00 | 53,882.08 | -1.26% | 414,526 |
| Oct 1, 2025 | 55,500.00 | 56,000.00 | 55,200.00 | 55,500.00 | 54,570.35 | 0.54% | 389,822 |
| Sep 30, 2025 | 56,600.00 | 56,600.00 | 54,700.00 | 55,200.00 | 54,275.38 | -1.43% | 528,958 |
| Sep 29, 2025 | 57,400.00 | 57,600.00 | 56,000.00 | 56,000.00 | 55,061.98 | -2.61% | 491,048 |
| Sep 26, 2025 | 57,800.00 | 58,200.00 | 57,400.00 | 57,500.00 | 56,536.85 | -0.35% | 232,907 |
| Sep 25, 2025 | 58,000.00 | 58,100.00 | 57,500.00 | 57,700.00 | 56,733.50 | 0.70% | 218,800 |
| Sep 24, 2025 | 57,600.00 | 57,900.00 | 57,000.00 | 57,300.00 | 56,340.20 | -0.52% | 398,636 |
| Sep 23, 2025 | 58,000.00 | 58,600.00 | 57,300.00 | 57,600.00 | 56,635.18 | - | 202,950 |
| Sep 22, 2025 | 57,800.00 | 58,200.00 | 57,400.00 | 57,600.00 | 56,635.18 | 0.17% | 391,070 |
| Sep 19, 2025 | 58,700.00 | 59,000.00 | 57,500.00 | 57,500.00 | 56,536.85 | -2.04% | 414,822 |
| Sep 18, 2025 | 59,000.00 | 59,000.00 | 58,200.00 | 58,700.00 | 57,716.75 | - | 261,967 |
| Sep 17, 2025 | 60,000.00 | 60,200.00 | 58,500.00 | 58,700.00 | 57,716.75 | -2.49% | 493,785 |
| Sep 16, 2025 | 61,300.00 | 61,400.00 | 59,800.00 | 60,200.00 | 59,191.62 | -1.31% | 322,045 |
| Sep 15, 2025 | 60,000.00 | 61,000.00 | 59,400.00 | 61,000.00 | 59,978.22 | 3.04% | 366,412 |
| Sep 12, 2025 | 58,400.00 | 59,700.00 | 58,400.00 | 59,200.00 | 58,208.38 | 1.72% | 239,387 |
| Sep 11, 2025 | 58,000.00 | 58,600.00 | 57,100.00 | 58,200.00 | 57,225.13 | 0.34% | 237,201 |
| Sep 10, 2025 | 58,900.00 | 59,100.00 | 57,800.00 | 58,000.00 | 57,028.48 | -1.19% | 317,032 |
| Sep 9, 2025 | 59,500.00 | 60,100.00 | 58,600.00 | 58,700.00 | 57,716.75 | -1.34% | 210,839 |
| Sep 8, 2025 | 61,200.00 | 61,600.00 | 59,500.00 | 59,500.00 | 58,503.35 | -2.62% | 987,506 |
| Sep 5, 2025 | 61,200.00 | 63,200.00 | 61,100.00 | 61,100.00 | 60,076.55 | 0.49% | 662,824 |
| Sep 4, 2025 | 60,000.00 | 61,400.00 | 60,000.00 | 60,800.00 | 59,781.57 | 1.84% | 304,466 |
| Sep 3, 2025 | 58,900.00 | 60,000.00 | 58,800.00 | 59,700.00 | 58,700.00 | 1.36% | 217,503 |
| Aug 29, 2025 | 60,000.00 | 60,000.00 | 58,900.00 | 58,900.00 | 57,913.40 | -1.34% | 311,569 |
| Aug 28, 2025 | 59,800.00 | 60,400.00 | 59,400.00 | 59,700.00 | 58,700.00 | 0.84% | 213,232 |
| Aug 27, 2025 | 59,000.00 | 59,900.00 | 58,800.00 | 59,200.00 | 58,208.38 | 1.02% | 443,283 |
| Aug 26, 2025 | 57,800.00 | 59,000.00 | 57,300.00 | 58,600.00 | 57,618.43 | 1.38% | 771,204 |
| Aug 25, 2025 | 58,900.00 | 60,500.00 | 57,800.00 | 57,800.00 | 56,831.83 | -1.53% | 273,306 |
| Aug 22, 2025 | 62,000.00 | 62,000.00 | 58,600.00 | 58,700.00 | 57,716.75 | -5.78% | 829,722 |
| Aug 21, 2025 | 63,000.00 | 64,600.00 | 61,500.00 | 62,300.00 | 61,256.45 | -0.95% | 707,286 |
| Aug 20, 2025 | 64,400.00 | 64,500.00 | 62,500.00 | 62,900.00 | 61,846.40 | -2.33% | 748,452 |
| Aug 19, 2025 | 64,400.00 | 64,900.00 | 64,200.00 | 64,400.00 | 63,321.27 | - | 492,256 |
| Aug 18, 2025 | 64,200.00 | 65,500.00 | 64,000.00 | 64,400.00 | 63,321.27 | - | 428,725 |
| Aug 15, 2025 | 66,500.00 | 66,700.00 | 64,300.00 | 64,400.00 | 63,321.27 | -3.45% | 1,127,570 |
| Aug 14, 2025 | 67,500.00 | 67,600.00 | 66,200.00 | 66,700.00 | 65,582.75 | -1.19% | 1,208,103 |
| Aug 13, 2025 | 66,800.00 | 68,700.00 | 66,600.00 | 67,500.00 | 66,369.35 | 1.50% | 1,302,801 |
| Aug 12, 2025 | 67,800.00 | 67,800.00 | 65,900.00 | 66,500.00 | 65,386.10 | -0.75% | 580,960 |
| Aug 11, 2025 | 65,700.00 | 68,000.00 | 65,500.00 | 67,000.00 | 65,877.72 | 1.98% | 837,730 |
| Aug 8, 2025 | 67,400.00 | 67,400.00 | 64,800.00 | 65,700.00 | 64,599.50 | -1.05% | 649,452 |
| Aug 7, 2025 | 66,500.00 | 67,300.00 | 65,800.00 | 66,400.00 | 65,287.77 | 3.11% | 1,158,474 |
| Aug 6, 2025 | 64,500.00 | 64,900.00 | 63,700.00 | 64,400.00 | 63,321.27 | 0.94% | 478,068 |
| Aug 5, 2025 | 65,500.00 | 66,400.00 | 63,000.00 | 63,800.00 | 62,731.32 | -1.24% | 1,106,544 |
| Aug 4, 2025 | 65,000.00 | 65,400.00 | 64,100.00 | 64,600.00 | 63,517.92 | -0.31% | 467,829 |
| Aug 1, 2025 | 67,300.00 | 67,300.00 | 64,700.00 | 64,800.00 | 63,714.57 | -3.71% | 713,581 |
| Jul 31, 2025 | 67,300.00 | 68,500.00 | 65,300.00 | 67,300.00 | 66,172.70 | 3.22% | 1,772,627 |
| Jul 30, 2025 | 65,200.00 | 65,700.00 | 64,200.00 | 65,200.00 | 64,107.87 | -1.06% | 550,649 |
| Jul 29, 2025 | 67,100.00 | 67,800.00 | 63,400.00 | 65,900.00 | 64,796.15 | -1.64% | 1,415,317 |
| Jul 28, 2025 | 67,800.00 | 68,400.00 | 67,000.00 | 67,000.00 | 65,877.72 | -1.03% | 884,694 |
| Jul 25, 2025 | 68,300.00 | 68,900.00 | 67,500.00 | 67,700.00 | 66,566.00 | -1.02% | 686,511 |
| Jul 24, 2025 | 65,700.00 | 68,400.00 | 65,000.00 | 68,400.00 | 67,254.27 | 6.88% | 1,847,579 |
| Jul 23, 2025 | 63,000.00 | 64,000.00 | 62,600.00 | 64,000.00 | 62,927.97 | 1.91% | 947,668 |
| Jul 22, 2025 | 62,500.00 | 63,200.00 | 62,200.00 | 62,800.00 | 61,748.07 | 0.32% | 538,171 |
| Jul 21, 2025 | 62,000.00 | 63,400.00 | 61,500.00 | 62,600.00 | 61,551.42 | 1.79% | 912,066 |
| Jul 18, 2025 | 62,000.00 | 63,100.00 | 61,400.00 | 61,500.00 | 60,469.85 | -0.49% | 1,220,782 |
| Jul 17, 2025 | 61,700.00 | 62,900.00 | 61,500.00 | 61,800.00 | 60,764.82 | 0.49% | 714,757 |