Wednesday, February 12, 2025 3:11:06 AM - Markets closed
VN-INDEX 1,268.45 +5.19/+0.41%
HNX-INDEX 228.87 +0.90/+0.39%
UPCOM-INDEX 96.75 +0.12/+0.12%
Sai Gon VRG Investment Corporation (SIP : HOSE)
Financials : Real Estate Services
80.20 +0.40/+0.50%
3:05:01 PM
Closing price on 10/7/2024
71.50 -0.40/-0.56%
Open 71.90
High 72.20
Low 71.50
Volume 450,700
Split-adjusted Price 70.65

Create Alert at: 76 84 88 ...
SIP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/7/2024 -0.40 / -0.56% 71.90 72.20 71.50 71.50 71.69 70.65 450,700
10/4/2024 -0.30 / -0.42% 72.30 72.30 71.50 71.90 71.74 71.04 350,700
10/3/2024 -0.80 / -1.10% 72.50 73.40 71.00 72.20 72.08 71.34 308,300
10/2/2024 +1.00 / +1.39% 72.00 73.20 71.50 73.00 72.40 72.13 216,000
10/1/2024 +0.60 / +0.84% 71.50 72.50 71.40 72.00 72.05 71.14 168,200
9/30/2024 -1.10 / -1.52% 72.30 72.50 71.40 71.40 71.77 70.55 238,800
9/27/2024 -0.10 / -0.14% 72.70 73.20 72.40 72.50 72.66 71.64 219,400
9/26/2024 -1.30 / -1.76% 73.90 74.00 72.60 72.60 73.12 71.74 255,600
9/25/2024 +0.90 / +1.23% 73.10 74.10 73.10 73.90 73.58 73.02 582,900
9/24/2024 +0.30 / +0.41% 72.50 74.00 72.50 73.00 72.95 72.13 147,800
9/23/2024 -0.80 / -1.09% 74.00 74.00 72.70 72.70 73.35 71.83 686,100
9/20/2024 -1.10 / -1.47% 75.10 75.30 73.50 73.50 74.29 72.63 150,900
9/19/2024 +0.20 / +0.27% 74.70 74.70 73.90 74.60 74.24 73.71 116,300
9/18/2024 +0.40 / +0.54% 73.70 74.50 73.70 74.40 74.29 73.51 100,700
9/17/2024 +0.60 / +0.82% 73.40 74.00 73.00 74.00 73.41 73.12 120,000
9/16/2024 -0.10 / -0.14% 73.50 74.10 73.00 73.40 73.62 72.53 133,500
9/13/2024 +0.30 / +0.41% 73.60 73.70 73.00 73.50 73.22 72.63 538,300
9/12/2024 +0.60 / +0.83% 72.80 73.50 72.70 73.20 73.04 72.33 542,500
9/11/2024 +0.60 / +0.83% 72.00 72.70 71.90 72.60 72.10 71.74 159,100
9/10/2024 -1.60 / -2.17% 73.90 73.90 72.00 72.00 72.71 71.14 271,100
9/9/2024 -0.60 / -0.81% 73.80 74.20 72.70 73.60 73.21 72.72 283,400
9/6/2024 0.00 / 0.00% 73.60 74.40 73.00 74.20 73.61 73.32 235,900
9/5/2024 -2.00 / -2.62% 76.40 76.40 74.20 74.20 75.02 73.32 231,300
9/4/2024 -0.70 / -0.91% 76.30 76.40 75.30 76.20 75.90 75.29 489,100
8/30/2024 +1.00 / +1.32% 75.90 76.90 75.40 76.90 76.09 75.98 583,500
8/29/2024 0.00 / 0.00% 75.90 76.40 75.10 75.90 75.86 75.00 278,600
8/28/2024 -0.10 / -0.13% 76.00 76.70 74.60 75.90 75.63 75.00 343,500
8/27/2024 +0.60 / +0.80% 75.50 76.30 74.30 76.00 75.37 75.10 424,900
8/26/2024 +0.20 / +0.27% 75.40 76.40 72.50 75.40 74.84 74.50 1,031,900
8/23/2024 +0.60 / +0.80% 74.20 76.40 74.00 75.20 75.00 74.30 651,400
SIP News
04/02 SIP: Report on Corporate Governance 2024
25/12 SIP: Report Insider Transaction - Phan Quoc Thang
13/12 SIP: Report Insider Transaction - Ong Bach Van Nhan
13/12 SIP: Notification Insider Transaction - Phan Quoc Thang
09/12 SIP: Record date for the 1st payment of 2024 cash dividend
Related Companies
Volume Price Change
BCM  233,900 70.10 -1.13%
CIG  376,100 8.50 0.59%
CKG  25,500 20.50 -2.15%
CRE  137,900 6.98 0.43%
DLG  980,300 1.99 0.00%
DLR  0 22.00 0.00%
DTI  99,900 2.50 8.70%
DXS  997,300 6.63 -0.45%
FIR  926,800 6.83 6.89%
FLC  0 3.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,268.45 +5.19/+0.41%
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.