Friday, November 1, 2024 6:56:40 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Sai Gon VRG Investment Corporation (SIP : HOSE)
Financials : Real Estate Services
74.10 -0.10/-0.13%
3:05:02 PM
Closing price on 5/10/2024
87.00 +1.20/+1.40%
Open 86.30
High 87.10
Low 85.30
Volume 164,200
Split-adjusted Price 75.13

Create Alert at: 70 78 82 ...
SIP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/10/2024 +1.20 / +1.40% 86.30 87.10 85.30 87.00 86.39 75.13 164,200
5/9/2024 0.00 / 0.00% 86.00 87.20 85.80 85.80 86.41 74.09 141,300
5/8/2024 -1.80 / -2.05% 87.00 87.20 81.50 85.80 86.16 74.09 162,500
5/7/2024 -0.10 / -0.11% 87.70 87.80 86.50 87.60 87.28 75.65 183,600
5/6/2024 +4.30 / +5.16% 83.10 87.70 83.10 87.70 85.58 75.73 447,800
5/3/2024 0.00 / 0.00% 84.80 84.80 83.00 83.40 83.80 72.02 118,600
5/2/2024 +2.40 / +2.96% 81.00 83.80 80.70 83.40 82.59 72.02 363,900
4/26/2024 -0.10 / -0.12% 80.10 81.50 80.10 81.00 80.81 69.95 137,400
4/25/2024 -0.90 / -1.10% 82.00 82.00 80.80 81.10 81.08 70.04 133,800
4/24/2024 +4.50 / +5.81% 78.00 82.20 78.00 82.00 80.56 70.81 276,200
4/23/2024 -0.20 / -0.26% 77.70 77.90 76.80 77.50 77.35 66.93 104,100
4/22/2024 +1.20 / +1.57% 78.40 78.40 77.50 77.70 77.78 67.10 120,900
4/19/2024 -1.10 / -1.42% 77.00 78.50 76.50 76.50 77.18 66.06 253,600
4/17/2024 -0.60 / -0.77% 79.50 80.00 77.10 77.60 78.57 67.01 312,200
4/16/2024 +1.70 / +2.22% 75.50 79.00 74.00 78.20 77.50 67.53 846,200
4/15/2024 -5.70 / -6.93% 82.20 82.20 76.50 76.50 78.81 66.06 534,000
4/12/2024 +1.10 / +1.36% 81.10 82.30 81.10 82.20 81.83 70.99 83,000
4/11/2024 -0.20 / -0.25% 79.70 82.00 79.70 81.10 81.06 70.04 161,200
4/10/2024 -0.80 / -0.97% 82.80 82.80 80.80 81.30 81.73 70.21 228,100
4/9/2024 +1.10 / +1.36% 80.10 82.50 80.10 82.10 81.80 70.90 278,700
4/8/2024 -3.70 / -4.37% 85.00 85.00 81.00 81.00 82.29 69.95 575,500
4/5/2024 -0.20 / -0.24% 84.50 87.60 84.00 84.70 85.11 73.14 369,000
4/4/2024 -3.50 / -3.96% 88.00 89.00 84.20 84.90 86.18 73.32 885,100
4/3/2024 -2.20 / -2.43% 90.60 90.60 88.00 88.40 89.10 76.34 923,700
4/2/2024 -1.20 / -1.31% 90.60 91.50 88.00 90.60 90.52 78.24 276,100
4/1/2024 -2.20 / -2.34% 94.00 94.00 91.50 91.80 92.28 79.28 264,900
3/29/2024 +3.10 / +3.41% 91.00 96.60 90.00 94.00 93.25 81.18 668,900
3/28/2024 +1.90 / +2.13% 89.00 91.00 88.50 90.90 90.22 78.50 486,580
3/27/2024 -1.50 / -1.66% 90.50 90.50 88.10 89.00 88.67 76.86 212,500
3/26/2024 +1.50 / +1.69% 87.10 90.90 87.00 90.50 89.31 78.15 191,900
SIP News
03/12 SIP: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Huỳnh Như Ngọc
11/10 SIP: Notification Insider Transaction - Huynh Nhu Ngoc
09/10 SIP: Change in the 21st Business Registration Certificate
07/10 SIP: Announcement of the change of listing
03/10 SIP: Decision on the change of listing
Related Companies
Volume Price Change
BCM  143,900 67.10 1.05%
CIG  951,300 7.69 6.95%
CKG  111,000 26.60 6.40%
CRE  82,000 7.00 0.14%
DLG  1,374,300 1.93 -4.93%
DLR  0 15.20 0.00%
DTI  72,600 2.30 -4.17%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.