Sai Gon Cargo Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 91,800.00 | 91,900.00 | 89,100.00 | 90,000.00 | 72,271.89 | 139,400 |
| 2024-05-22 | 88,600.00 | 90,800.00 | 88,600.00 | 90,300.00 | 72,512.80 | 271,600 |
| 2024-05-21 | 87,400.00 | 90,800.00 | 87,000.00 | 88,900.00 | 71,388.57 | 509,700 |
| 2024-05-20 | 87,300.00 | 88,000.00 | 87,300.00 | 87,400.00 | 70,184.04 | 110,200 |
| 2024-05-17 | 87,900.00 | 88,500.00 | 87,000.00 | 87,300.00 | 70,103.73 | 330,900 |
| 2024-05-16 | 88,000.00 | 89,700.00 | 87,200.00 | 88,000.00 | 70,665.85 | 113,100 |
| 2024-05-15 | 87,300.00 | 88,300.00 | 87,000.00 | 88,000.00 | 70,665.85 | 118,000 |
| 2024-05-14 | 87,300.00 | 88,200.00 | 86,600.00 | 87,100.00 | 69,943.13 | 206,900 |
| 2024-05-13 | 88,700.00 | 89,200.00 | 87,000.00 | 87,000.00 | 69,862.83 | 107,900 |
| 2024-05-10 | 87,200.00 | 89,000.00 | 87,100.00 | 89,000.00 | 71,468.87 | 119,600 |
| 2024-05-09 | 87,500.00 | 88,900.00 | 86,400.00 | 87,000.00 | 69,862.83 | 273,600 |
| 2024-05-08 | 87,900.00 | 87,900.00 | 86,500.00 | 87,500.00 | 70,264.34 | 115,400 |
| 2024-05-07 | 84,600.00 | 89,000.00 | 84,300.00 | 88,200.00 | 70,826.45 | 485,000 |
| 2024-05-06 | 83,100.00 | 84,900.00 | 83,100.00 | 84,400.00 | 67,774.97 | 160,600 |
| 2024-05-03 | 83,900.00 | 83,900.00 | 82,800.00 | 83,000.00 | 66,650.74 | 98,800 |
| 2024-05-02 | 80,900.00 | 84,500.00 | 80,800.00 | 83,700.00 | 67,212.86 | 248,600 |
| 2024-04-26 | 80,500.00 | 81,500.00 | 80,000.00 | 80,000.00 | 64,241.68 | 122,100 |
| 2024-04-25 | 78,600.00 | 81,800.00 | 78,000.00 | 81,500.00 | 65,446.21 | 194,600 |
| 2024-04-24 | 79,500.00 | 79,500.00 | 78,600.00 | 79,000.00 | 63,438.66 | 178,100 |
| 2024-04-23 | 78,000.00 | 79,500.00 | 76,800.00 | 79,500.00 | 63,840.17 | 282,000 |
| 2024-04-22 | 77,500.00 | 77,900.00 | 77,000.00 | 77,100.00 | 61,912.92 | 118,800 |
| 2024-04-19 | 78,300.00 | 78,300.00 | 77,000.00 | 77,500.00 | 62,234.13 | 241,700 |
| 2024-04-17 | 78,000.00 | 78,900.00 | 77,700.00 | 78,300.00 | 62,876.54 | 121,300 |
| 2024-04-16 | 77,900.00 | 79,000.00 | 76,900.00 | 78,800.00 | 63,278.06 | 105,900 |
| 2024-04-15 | 80,500.00 | 80,700.00 | 77,900.00 | 78,000.00 | 62,635.64 | 251,300 |
| 2024-04-12 | 78,800.00 | 81,000.00 | 78,800.00 | 80,700.00 | 64,803.80 | 588,600 |
| 2024-04-11 | 78,100.00 | 79,000.00 | 77,500.00 | 78,800.00 | 63,278.06 | 56,300 |
| 2024-04-10 | 78,100.00 | 79,900.00 | 78,100.00 | 79,300.00 | 63,679.57 | 68,200 |
| 2024-04-09 | 79,200.00 | 79,200.00 | 78,000.00 | 78,500.00 | 63,037.15 | 120,400 |
| 2024-04-08 | 78,200.00 | 79,500.00 | 77,100.00 | 78,000.00 | 62,635.64 | 92,800 |
| 2024-04-05 | 78,800.00 | 81,600.00 | 77,100.00 | 78,000.00 | 62,635.64 | 165,400 |
| 2024-04-04 | 74,000.00 | 78,800.00 | 73,900.00 | 78,800.00 | 63,278.06 | 598,100 |
| 2024-04-03 | 75,000.00 | 75,000.00 | 73,600.00 | 73,800.00 | 59,262.95 | 164,700 |
| 2024-04-02 | 75,800.00 | 75,800.00 | 74,500.00 | 75,000.00 | 60,226.58 | 61,800 |
| 2024-04-01 | 76,000.00 | 76,100.00 | 75,100.00 | 75,200.00 | 60,387.18 | 64,500 |
| 2024-03-29 | 76,000.00 | 76,800.00 | 75,900.00 | 75,900.00 | 60,949.29 | 192,800 |
| 2024-03-28 | 75,800.00 | 76,900.00 | 75,400.00 | 75,900.00 | 60,949.29 | 151,800 |
| 2024-03-27 | 76,000.00 | 76,000.00 | 75,000.00 | 75,100.00 | 60,306.88 | 54,800 |
| 2024-03-26 | 75,500.00 | 76,000.00 | 75,200.00 | 75,400.00 | 60,547.78 | 48,000 |
| 2024-03-25 | 75,600.00 | 75,700.00 | 75,400.00 | 75,500.00 | 60,628.09 | 85,200 |
| 2024-03-22 | 75,700.00 | 76,500.00 | 75,400.00 | 75,500.00 | 60,628.09 | 44,200 |
| 2024-03-21 | 76,100.00 | 76,200.00 | 75,000.00 | 75,700.00 | 60,788.69 | 299,200 |
| 2024-03-20 | 76,000.00 | 76,900.00 | 75,100.00 | 75,900.00 | 60,949.29 | 163,400 |
| 2024-03-19 | 76,500.00 | 78,000.00 | 76,100.00 | 76,800.00 | 61,672.01 | 46,600 |
| 2024-03-18 | 78,000.00 | 78,000.00 | 75,000.00 | 76,500.00 | 61,431.11 | 159,600 |
| 2024-03-15 | 80,600.00 | 80,600.00 | 77,900.00 | 78,200.00 | 62,796.24 | 286,800 |
| 2024-03-14 | 80,000.00 | 81,000.00 | 80,000.00 | 80,600.00 | 64,723.49 | 58,200 |
| 2024-03-13 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 64,241.68 | 160,100 |
| 2024-03-12 | 80,000.00 | 80,000.00 | 79,300.00 | 79,500.00 | 63,840.17 | 168,300 |
| 2024-03-11 | 80,000.00 | 80,100.00 | 78,400.00 | 79,500.00 | 63,840.17 | 210,100 |
| 2024-03-08 | 78,300.00 | 81,000.00 | 77,900.00 | 80,000.00 | 64,241.68 | 299,800 |
| 2024-03-07 | 77,000.00 | 78,300.00 | 77,000.00 | 78,300.00 | 62,876.54 | 108,900 |
| 2024-03-06 | 76,800.00 | 77,900.00 | 76,100.00 | 76,900.00 | 61,752.32 | 224,700 |
| 2024-03-05 | 75,800.00 | 77,200.00 | 75,500.00 | 77,000.00 | 61,832.62 | 253,800 |
| 2024-03-04 | 76,200.00 | 76,200.00 | 75,600.00 | 75,800.00 | 60,868.99 | 222,500 |
| 2024-03-01 | 75,000.00 | 76,200.00 | 75,000.00 | 76,000.00 | 61,029.60 | 193,800 |
| 2024-02-29 | 75,500.00 | 75,900.00 | 74,700.00 | 75,100.00 | 60,306.88 | 84,100 |
| 2024-02-28 | 74,500.00 | 75,700.00 | 74,500.00 | 75,500.00 | 60,628.09 | 63,500 |
| 2024-02-27 | 75,400.00 | 76,000.00 | 74,000.00 | 74,700.00 | 59,985.67 | 39,400 |
| 2024-02-26 | 74,000.00 | 75,500.00 | 73,800.00 | 75,400.00 | 60,547.78 | 95,900 |
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.