Monday, October 20, 2025 10:49:03 AM - Markets open
VN-INDEX 1,716.30 -14.89/-0.86%
HNX-INDEX 277.97 +1.86/+0.67%
UPCOM-INDEX 112.34 -0.33/-0.29%
Sai Gon VRG Investment Corporation (SIP : HOSE)
Financials : Real Estate Services
53.80 +0.20/+0.37%
10:44:33 AM
Closing price on 1/31/2020
77.00 -7.00/-8.33%
Open 85.00
High 85.00
Low 75.50
Volume 101,900
Split-adjusted Price 19.27

Create Alert at: 50 56 59 ...
SIP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/31/2020 -7.00 / -8.33% 85.00 85.00 75.50 77.00 79.79 19.27 101,900
1/30/2020 -0.80 / -0.94% 82.30 85.00 82.10 84.00 83.63 21.02 3,900
1/22/2020 +0.50 / +0.59% 85.30 85.70 84.30 85.70 84.81 21.45 8,900
1/21/2020 -0.80 / -0.93% 90.50 90.50 85.20 85.20 85.88 21.32 2,200
1/20/2020 -1.30 / -1.49% 87.00 87.00 85.00 86.00 85.69 21.52 10,600
1/17/2020 0.00 / 0.00% 87.70 87.70 86.70 87.70 87.25 21.95 1,800
1/16/2020 +0.70 / +0.80% 87.00 88.00 87.00 87.70 87.73 21.95 124,400
1/15/2020 -2.50 / -2.79% 88.00 88.00 85.60 87.00 86.76 21.77 7,900
1/14/2020 +1.50 / +1.70% 88.00 90.00 87.90 89.50 88.39 22.40 1,400
1/13/2020 +0.10 / +0.11% 98.00 98.00 87.90 88.00 93.41 22.02 118,400
1/10/2020 +1.50 / +1.72% 87.50 89.00 87.00 88.60 87.85 22.17 16,400
1/9/2020 -0.80 / -0.91% 89.00 89.00 86.00 87.10 87.94 21.80 21,600
1/8/2020 -2.60 / -2.87% 90.20 91.00 85.20 87.90 88.24 22.00 52,200
1/7/2020 +0.20 / +0.22% 91.80 91.90 90.50 90.50 91.55 22.65 9,100
1/6/2020 -4.10 / -4.34% 94.10 94.10 90.20 90.30 91.67 22.60 39,500
1/3/2020 -0.50 / -0.53% 94.00 94.80 93.80 94.50 94.39 23.65 27,600
1/2/2020 -0.20 / -0.21% 95.20 95.20 94.00 95.00 94.79 23.78 23,500
12/31/2019 0.00 / 0.00% 95.00 95.80 94.50 95.50 95.24 23.90 4,900
12/30/2019 -0.80 / -0.83% 96.00 96.20 95.50 95.50 95.87 23.66 5,600
12/27/2019 +0.70 / +0.73% 95.60 97.00 95.60 96.30 96.27 23.86 12,100
12/26/2019 -0.10 / -0.10% 95.20 95.70 95.20 95.60 95.63 23.68 4,400
12/25/2019 +0.70 / +0.74% 94.90 97.00 94.90 95.70 95.73 23.71 157,100
12/24/2019 -0.60 / -0.63% 95.00 95.40 93.50 95.00 94.78 23.54 29,600
12/23/2019 -1.30 / -1.34% 97.00 97.00 95.50 95.60 96.13 23.68 11,500
12/20/2019 -0.40 / -0.41% 97.10 97.10 96.50 97.00 96.89 24.03 7,900
12/19/2019 +0.10 / +0.10% 100.00 100.00 97.40 97.40 97.57 24.13 1,857,442
12/18/2019 -0.30 / -0.31% 97.10 98.00 97.00 97.30 97.52 24.11 21,500
12/17/2019 -1.90 / -1.91% 99.30 99.50 95.00 97.60 97.11 24.18 34,400
12/16/2019 -1.70 / -1.68% 105.00 105.00 99.20 99.50 99.86 24.65 981,800
12/13/2019 -1.50 / -1.47% 102.00 102.00 100.40 100.40 101.17 24.87 6,400
SIP News
28/04 SIP: Minutes & Resolution of the 2025 AGM
22/04 SIP: Annual Report 2024
09/04 SIP: Draft documents of AGM 2025
08/04 SIP: BOD resolution dated April 03, 2025
07/03 SIP: Record date for AGM 2025
Related Companies
Volume Price Change
BCM  28,800 65.30 -0.91%
CIG  3,700 8.90 0.00%
CKG  22,400 12.20 0.00%
CRE  166,100 10.10 -1.46%
DLG  502,900 2.60 -1.14%
DLR  0 18.60 0.00%
DTI  2,700 2.40 4.35%
DXS  664,800 12.20 -0.81%
FIR  140,300 8.03 0.38%
FLC  0 3.50 0.00%
Market Update
Last updated at 10:45:01 AM
VN-INDEX 1,716.30 -14.89/-0.86%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.