Sai Gon VRG Investment Corporation (HOSE:SIP)
Vietnam
· Delayed Price · Currency is VND 60,700
+400 (0.66%)
At close: Apr 28, 2026
Sai Gon VRG Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60,300.00 | 60,700.00 | 59,300.00 | 60,700.00 | 60,700.00 | - | 141,765 |
| Apr 28, 2026 | 60,300.00 | 60,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 0.66% | 171,904 |
| Apr 24, 2026 | 58,200.00 | 60,400.00 | 58,200.00 | 60,300.00 | 60,300.00 | 3.61% | 223,622 |
| Apr 23, 2026 | 59,400.00 | 59,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | -2.02% | 557,348 |
| Apr 22, 2026 | 60,200.00 | 60,500.00 | 58,700.00 | 59,400.00 | 59,400.00 | -1.16% | 369,948 |
| Apr 21, 2026 | 61,300.00 | 61,300.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.96% | 202,797 |
| Apr 20, 2026 | 61,900.00 | 61,900.00 | 60,600.00 | 61,300.00 | 61,300.00 | -0.97% | 151,713 |
| Apr 17, 2026 | 61,500.00 | 62,500.00 | 61,100.00 | 61,900.00 | 61,900.00 | 0.65% | 211,862 |
| Apr 16, 2026 | 61,000.00 | 61,500.00 | 60,400.00 | 61,500.00 | 61,500.00 | 0.99% | 197,923 |
| Apr 15, 2026 | 60,600.00 | 61,500.00 | 60,600.00 | 60,900.00 | 60,900.00 | 0.50% | 243,446 |
| Apr 14, 2026 | 61,800.00 | 62,000.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.46% | 207,078 |
| Apr 13, 2026 | 60,600.00 | 61,500.00 | 60,300.00 | 61,500.00 | 61,500.00 | 1.15% | 244,475 |
| Apr 10, 2026 | 61,600.00 | 61,600.00 | 60,700.00 | 60,800.00 | 60,800.00 | -0.98% | 5,251,386 |
| Apr 9, 2026 | 61,300.00 | 61,800.00 | 60,100.00 | 61,400.00 | 61,400.00 | 0.16% | 348,553 |
| Apr 8, 2026 | 61,400.00 | 61,500.00 | 60,200.00 | 61,300.00 | 61,300.00 | 1.49% | 375,398 |
| Apr 7, 2026 | 60,700.00 | 60,700.00 | 58,600.00 | 60,400.00 | 60,400.00 | -0.82% | 216,114 |
| Apr 6, 2026 | 59,400.00 | 60,900.00 | 58,300.00 | 60,900.00 | 60,900.00 | 2.53% | 605,227 |
| Apr 3, 2026 | 61,200.00 | 61,500.00 | 59,400.00 | 59,400.00 | 59,400.00 | -2.46% | 246,463 |
| Apr 2, 2026 | 60,600.00 | 61,000.00 | 60,000.00 | 60,900.00 | 60,900.00 | -0.81% | 188,881 |
| Apr 1, 2026 | 61,500.00 | 62,000.00 | 61,100.00 | 61,400.00 | 61,400.00 | 0.33% | 244,721 |
| Mar 31, 2026 | 60,000.00 | 61,200.00 | 59,200.00 | 61,200.00 | 61,200.00 | 2.00% | 489,038 |
| Mar 30, 2026 | 57,000.00 | 60,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 3.45% | 584,373 |
| Mar 27, 2026 | 56,600.00 | 58,400.00 | 56,400.00 | 58,000.00 | 58,000.00 | 3.02% | 318,541 |
| Mar 26, 2026 | 56,800.00 | 56,900.00 | 56,200.00 | 56,300.00 | 56,300.00 | -0.88% | 119,907 |
| Mar 25, 2026 | 55,900.00 | 57,300.00 | 55,900.00 | 56,800.00 | 56,800.00 | 2.16% | 657,298 |
| Mar 24, 2026 | 55,300.00 | 57,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1.28% | 154,433 |
| Mar 23, 2026 | 55,200.00 | 55,900.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.18% | 365,818 |
| Mar 20, 2026 | 58,800.00 | 58,800.00 | 55,000.00 | 55,000.00 | 55,000.00 | -6.46% | 573,972 |
| Mar 19, 2026 | 56,700.00 | 59,500.00 | 56,100.00 | 58,800.00 | 58,800.00 | 2.98% | 545,361 |
| Mar 18, 2026 | 57,600.00 | 58,200.00 | 56,900.00 | 57,100.00 | 57,100.00 | -0.87% | 176,458 |
| Mar 17, 2026 | 57,700.00 | 58,800.00 | 57,600.00 | 57,600.00 | 57,600.00 | - | 130,643 |
| Mar 16, 2026 | 58,200.00 | 58,800.00 | 57,200.00 | 57,600.00 | 57,600.00 | -1.20% | 186,215 |
| Mar 13, 2026 | 57,700.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 1.04% | 286,770 |
| Mar 12, 2026 | 57,400.00 | 58,800.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.52% | 260,780 |
| Mar 11, 2026 | 56,500.00 | 58,500.00 | 56,200.00 | 58,000.00 | 58,000.00 | 3.20% | 202,090 |
| Mar 10, 2026 | 55,700.00 | 56,900.00 | 55,400.00 | 56,200.00 | 56,200.00 | 3.50% | 223,924 |
| Mar 9, 2026 | 55,200.00 | 56,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -6.86% | 1,910,312 |
| 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 |