Sai Gon Cargo Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	83,500.00	84,500.00	83,100.00	83,300.00	69,128.83	100,500
2024-08-14	84,000.00	84,400.00	83,300.00	83,900.00	69,626.76	50,000
2024-08-13	84,500.00	84,800.00	83,300.00	84,000.00	69,709.74	88,400
2024-08-12	85,200.00	85,200.00	84,100.00	84,500.00	70,124.68	52,600
2024-08-09	83,300.00	85,000.00	83,000.00	85,000.00	70,539.62	141,800
2024-08-08	82,100.00	83,300.00	81,700.00	83,000.00	68,879.87	49,000
2024-08-07	82,000.00	82,400.00	81,000.00	82,200.00	68,215.96	69,000
2024-08-06	82,500.00	82,900.00	81,100.00	82,000.00	68,049.99	109,000
2024-08-05	82,200.00	83,800.00	80,800.00	80,800.00	67,054.13	250,300
2024-08-02	82,000.00	85,000.00	81,600.00	83,900.00	69,626.76	61,900
2024-08-01	85,800.00	85,800.00	82,100.00	82,400.00	68,381.94	209,700
2024-07-31	86,400.00	86,400.00	85,000.00	85,800.00	71,203.52	111,500
2024-07-30	86,400.00	86,400.00	85,100.00	86,000.00	71,369.50	129,300
2024-07-29	86,200.00	86,900.00	83,000.00	86,000.00	71,369.50	136,400
2024-07-26	86,000.00	86,400.00	85,300.00	86,000.00	71,369.50	172,600
2024-07-25	83,400.00	86,700.00	83,000.00	85,500.00	70,954.56	282,300
2024-07-24	81,000.00	83,700.00	80,200.00	83,400.00	69,211.82	193,500
2024-07-23	83,600.00	84,800.00	80,000.00	80,700.00	66,971.15	355,000
2024-07-22	87,600.00	87,800.00	83,300.00	83,300.00	69,128.83	364,500
2024-07-19	90,100.00	90,100.00	87,500.00	87,700.00	72,780.29	233,200
2024-07-18	89,500.00	89,900.00	88,100.00	89,000.00	73,859.13	1,438,775
2024-07-17	89,000.00	91,500.00	87,900.00	88,000.00	73,029.26	579,000
2024-07-16	87,800.00	89,500.00	87,500.00	88,900.00	73,776.15	147,000
2024-07-15	88,200.00	88,500.00	87,500.00	87,700.00	72,780.29	1,387,275
2024-07-12	88,300.00	88,300.00	87,300.00	88,200.00	73,195.23	288,800
2024-07-11	88,500.00	88,800.00	87,100.00	88,200.00	73,195.23	1,480,500
2024-07-10	90,400.00	90,400.00	88,000.00	88,000.00	73,029.26	157,000
2024-07-09	91,300.00	91,400.00	89,500.00	89,600.00	74,357.06	166,200
2024-07-08	88,800.00	89,800.00	88,300.00	89,400.00	74,191.08	1,492,900
2024-07-05	89,800.00	89,800.00	87,200.00	87,600.00	72,697.30	167,000
2024-07-04	89,400.00	89,900.00	88,600.00	88,600.00	73,527.18	84,800
2024-07-03	86,800.00	89,400.00	86,800.00	89,000.00	73,859.13	150,300
2024-07-02	86,500.00	87,500.00	86,300.00	87,300.00	72,448.34	73,500
2024-07-01	86,000.00	87,100.00	85,500.00	86,300.00	71,618.46	106,600
2024-06-28	88,000.00	88,800.00	85,800.00	86,000.00	71,369.50	178,700
2024-06-27	89,600.00	90,000.00	88,000.00	88,000.00	73,029.26	177,400
2024-06-26	90,500.00	90,600.00	88,600.00	90,000.00	74,689.01	476,778
2024-06-25	92,000.00	96,000.00	90,500.00	91,200.00	75,684.86	394,500
2024-06-24	90,900.00	93,800.00	90,000.00	92,000.00	76,348.77	459,700
2024-06-21	85,900.00	91,000.00	85,000.00	89,800.00	74,523.04	372,700
2024-06-20	85,000.00	86,000.00	85,000.00	85,400.00	70,871.57	47,100
2024-06-19	86,000.00	86,000.00	84,600.00	86,000.00	71,369.50	98,400
2024-06-18	85,600.00	86,700.00	85,400.00	85,700.00	71,120.54	52,400
2024-06-17	86,700.00	86,700.00	85,300.00	85,500.00	70,954.56	209,000
2024-06-14	87,700.00	88,200.00	86,000.00	86,600.00	71,867.43	202,800
2024-06-13	86,300.00	88,000.00	86,300.00	87,400.00	72,531.33	104,400
2024-06-12	85,500.00	86,700.00	85,200.00	86,300.00	71,618.46	276,700
2024-06-11	87,800.00	87,800.00	84,700.00	85,500.00	70,954.56	549,900
2024-06-10	89,100.00	90,300.00	87,600.00	87,900.00	72,946.27	232,900
2024-06-07	94,000.00	95,000.00	92,500.00	92,700.00	74,440.05	108,200
2024-06-06	92,400.00	95,000.00	92,000.00	94,000.00	75,483.97	257,900
2024-06-05	91,900.00	92,600.00	91,200.00	91,500.00	73,476.42	260,500
2024-06-04	93,000.00	93,000.00	91,600.00	91,800.00	73,717.33	70,000
2024-06-03	90,100.00	93,800.00	90,100.00	92,000.00	73,877.93	202,600
2024-05-31	90,900.00	90,900.00	89,500.00	90,000.00	72,271.89	62,300
2024-05-30	90,300.00	90,300.00	88,500.00	89,700.00	72,030.98	82,600
2024-05-29	90,100.00	91,500.00	90,000.00	90,300.00	72,512.80	121,100
2024-05-28	89,500.00	91,000.00	89,300.00	90,000.00	72,271.89	109,100
2024-05-27	90,900.00	90,900.00	88,900.00	90,000.00	72,271.89	59,200
2024-05-24	89,000.00	91,500.00	88,300.00	90,900.00	72,994.61	530,500

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	2,500.0000 VND
2025-12-19	2,500.0000 VND
2025-08-29	3,000.0000 VND
2024-12-23	3,000.0000 VND
2024-06-10	3,000.0000 VND
2024-01-03	2,000.0000 VND
2023-08-02	3,500.0000 VND
2022-12-09	2,500.0000 VND
2022-05-19	3,000.0025 VND
2021-06-29	5,000.0042 VND
2020-12-14	3,000.0025 VND
2020-07-17	5,000.0042 VND
2019-10-31	3,000.0025 VND
2019-06-05	3,700.0031 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.