Wednesday, May 15, 2024 10:43:34 AM - Markets open
VN-INDEX 1,250.29 +7.01/+0.56%
HNX-INDEX 237.98 +1.03/+0.43%
UPCOM-INDEX 91.86 +0.24/+0.26%
Sai Gon VRG Investment Corporation (SIP : HOSE)
Financials : Real Estate Services
87.00 +0.60/+0.69%
10:35:01 AM
Closing price on 4/1/2024
91.80 -2.20/-2.34%
Open 94.00
High 94.00
Low 91.50
Volume 264,900
Split-adjusted Price 91.17

Create Alert at: 83 91 95 ...
SIP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2024 -2.20 / -2.34% 94.00 94.00 91.50 91.80 92.28 91.17 264,900
3/29/2024 +3.10 / +3.41% 91.00 96.60 90.00 94.00 93.25 93.35 668,900
3/28/2024 +1.90 / +2.13% 89.00 91.00 88.50 90.90 90.22 90.27 486,580
3/27/2024 -1.50 / -1.66% 90.50 90.50 88.10 89.00 88.67 88.39 212,500
3/26/2024 +1.50 / +1.69% 87.10 90.90 87.00 90.50 89.31 89.88 191,900
3/25/2024 -1.00 / -1.11% 90.00 90.00 86.50 89.00 87.88 88.39 404,300
3/22/2024 -0.90 / -0.99% 91.00 91.00 88.90 90.00 89.38 89.38 333,100
3/21/2024 +0.10 / +0.11% 90.80 90.90 89.80 90.90 90.44 90.27 237,900
3/20/2024 -0.60 / -0.66% 91.40 91.80 89.00 90.80 90.30 90.17 150,800
3/19/2024 +1.40 / +1.56% 90.00 91.50 88.20 91.40 90.66 90.77 221,900
3/18/2024 -3.00 / -3.23% 93.00 93.80 86.50 90.00 88.60 89.38 620,300
3/15/2024 -0.20 / -0.21% 94.50 94.50 90.30 93.00 92.21 92.36 410,800
3/14/2024 -0.60 / -0.64% 94.40 94.40 92.90 93.20 93.53 92.56 295,800
3/13/2024 +2.80 / +3.08% 94.40 94.40 91.10 93.80 93.38 93.15 355,600
3/12/2024 +5.90 / +6.93% 85.90 91.00 85.60 91.00 90.07 90.37 752,000
3/11/2024 +1.50 / +1.79% 83.70 86.80 83.30 85.10 85.64 84.51 545,700
3/8/2024 +0.40 / +0.48% 83.00 84.00 82.00 83.60 82.96 83.02 301,600
3/7/2024 +0.80 / +0.97% 82.40 83.60 82.20 83.20 83.02 82.63 221,800
3/6/2024 -1.60 / -1.90% 82.40 83.10 82.20 82.40 82.61 81.83 188,500
3/5/2024 -0.10 / -0.12% 84.40 84.40 82.60 84.00 83.12 83.42 257,300
3/4/2024 -0.90 / -1.06% 85.20 85.20 84.00 84.10 84.48 83.52 203,200
3/1/2024 +1.00 / +1.19% 84.50 85.00 83.40 85.00 84.38 84.41 279,000
2/29/2024 +1.00 / +1.20% 84.00 84.00 81.60 84.00 82.78 83.42 438,800
2/28/2024 -0.20 / -0.24% 83.70 83.70 82.10 83.00 82.97 82.43 144,300
2/27/2024 +0.70 / +0.85% 82.30 84.00 81.60 83.20 82.80 82.63 538,900
2/26/2024 +2.30 / +2.87% 80.30 82.70 79.10 82.50 81.52 81.93 822,700
2/23/2024 -1.80 / -2.20% 82.00 83.50 80.20 80.20 81.82 79.65 447,400
2/22/2024 0.00 / 0.00% 83.00 83.00 81.80 82.00 82.16 81.43 200,000
2/21/2024 0.00 / 0.00% 82.10 84.30 82.00 82.00 83.08 81.43 369,400
2/20/2024 +3.40 / +4.33% 78.10 82.00 78.00 82.00 80.42 81.43 578,200
SIP News
03/12 SIP: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Huỳnh Như Ngọc
09/05 SIP: Record date for cash dividend
08/05 SIP: Resolution on the AGM 2024
07/05 SIP: Plan for stock issuance under ESOP
07/05 SIP: Plan for 2023 cash dividend payment
Related Companies
Volume Price Change
BCM  179,400 58.70 0.51%
CIG  142,600 4.68 6.85%
CKG  10,600 20.70 2.48%
CRE  49,900 8.50 0.95%
DLG  520,800 2.07 1.47%
DLR  0 11.90 0.00%
DTI  110,800 3.50 -5.41%
DXS  510,600 7.24 -0.96%
FIR  72,700 7.02 -0.28%
FLC  0 3.50 0.00%
Market Update
Last updated at 10:34:59 AM
VN-INDEX 1,250.29 +7.01/+0.56%
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.