HOSE · SIP · stock
Sai Gon VRG Investment Corporation (SIP) stock price history
Every HOSE trading session of Sai Gon VRG Investment Corporation from Jun 13, 2019 to Sep 28, 2026: 1,817 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIP adjusted close, 2019 to 2026
- ₫72,750
- All time high, 2025
- ₫62,460
- 52 week high, ₫45,150 low
- 1,817
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SIP key facts
- Sai Gon VRG Investment Corporation (SIP) closed at ₫49,150 on Sep 28, 2026 on HOSE.
- SIP's all time high close is ₫72,750, set on Mar 3, 2025; its all time low close is ₫5,450 on Jun 13, 2019.
- SIP's 52 week range is ₫45,150 to ₫62,460.
- SIP returned -6.7% over the year to Sep 28, 2026 and +16.3% over five years.
- Since Jun 13, 2019 SIP returned +802%, +35.2% a year compounded.
- SIP's deepest drawdown was -71.6% from Jan 22, 2021 to Nov 15, 2022.
- DataCedar holds 1,817 daily sessions of SIP history from Jun 13, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SIP price chart, 2019 to 2026
SIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -1.9% |
| 6 months | -9.1% |
| Year to date | +0.2% |
| 1 year | -6.7% |
| 3 years | +23.7% |
| 5 years | +16.3% |
| 10 years | n/a |
| Since Jun 13, 2019 | +801.8% |
| Compound annual growth, 7.3 years | +35.2% |
SIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫72,750 on Mar 3, 2025
- All time low close
- ₫5,450 on Jun 13, 2019
- 52 week high
- ₫62,460 on Feb 4, 2026
- 52 week low
- ₫45,150 on Sep 14, 2026
- Deepest drawdown
- -71.6% from Jan 22, 2021 to Nov 15, 2022, recovered Mar 13, 2024
- Best single session
- +18.2% on Jul 5, 2019
- Worst single session
- -13.0% on Jan 28, 2021
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2019
- 9.0×
- Best calendar year
- 2020, +115%
- Worst calendar year
- 2022, -50%
SIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 13, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫49,870 | ₫62,460 | ₫45,150 | ₫49,150 | +0.2% | 53.8M | 180 |
| 2025 | ₫65,180 | ₫74,800 | ₫44,110 | ₫49,030 | -25.2% | 141.4M | 249 |
| 2024 | ₫44,030 | ₫68,570 | ₫42,010 | ₫65,570 | +53.1% | 106.2M | 250 |
| 2023 | ₫21,820 | ₫47,610 | ₫21,820 | ₫42,820 | +96.2% | 20M | 244 |
| 2022 | ₫43,780 | ₫47,840 | ₫16,590 | ₫21,820 | -50.5% | 13.3M | 249 |
| 2021 | ₫46,260 | ₫63,440 | ₫39,480 | ₫44,060 | -6.3% | 10.8M | 250 |
| 2020 | ₫21,850 | ₫51,080 | ₫13,430 | ₫47,020 | +114.5% | 28.7M | 252 |
| 2019 | ₫5,450 | ₫31,800 | ₫5,450 | ₫21,920 | n/a | 8.3M | 143 |
SIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫49,150 | -0.6% |
| August 2026 | ₫49,450 | +2.8% |
| July 2026 | ₫48,100 | -4.4% |
| June 2026 | ₫50,300 | -2.7% |
| May 2026 | ₫51,700 | -8.6% |
| April 2026 | ₫56,580 | -0.8% |
| March 2026 | ₫57,050 | -1.6% |
| February 2026 | ₫57,980 | +2.0% |
| January 2026 | ₫56,860 | +16.0% |
| December 2025 | ₫49,030 | -7.1% |
| November 2025 | ₫52,760 | +2.2% |
| October 2025 | ₫51,600 | +2.0% |
About the SIP data
Daily bars. 1,817 sessions from Jun 13, 2019 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SHA Son Ha Sai Gon Joint Stock Company
- SHB Sai Gon - Ha Noi Commercial Joint Stock Bank
- SHI Son Ha International Corporation
- SHP Southern Hydropower Joint Stock Company
- SJD Can Don Hydro Power Joint Stock Company
- SJS SJ Group Joint Stock Company
- SKG Superdong Fast Ferry Kien Giang Joint Stock Company
- SMA Saigon Machinery Spare Parts Joint Stock Company
Common questions
SIP share price history
