Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	75,000.00	75,400.00	73,600.00	73,800.00	59,262.95	91,600
2024-02-22	76,000.00	76,000.00	74,500.00	75,000.00	60,226.58	34,300
2024-02-21	73,000.00	75,500.00	72,500.00	75,000.00	60,226.58	81,200
2024-02-20	72,600.00	73,300.00	72,300.00	73,000.00	58,620.53	63,000
2024-02-19	72,800.00	73,300.00	71,500.00	72,300.00	58,058.42	102,600
2024-02-16	71,500.00	73,000.00	71,500.00	72,000.00	57,817.51	126,900
2024-02-15	72,400.00	72,500.00	71,100.00	72,200.00	57,978.12	57,300
2024-02-07	71,500.00	72,600.00	71,500.00	72,100.00	57,897.81	85,400
2024-02-06	70,600.00	72,500.00	70,600.00	71,500.00	57,416.00	185,300
2024-02-05	71,000.00	71,000.00	70,000.00	70,600.00	56,693.28	93,100
2024-02-02	71,600.00	72,500.00	70,500.00	70,800.00	56,853.89	119,600
2024-02-01	69,400.00	71,600.00	69,400.00	71,600.00	57,496.30	186,100
2024-01-31	65,600.00	70,100.00	65,200.00	69,400.00	55,729.66	422,000
2024-01-30	66,000.00	66,000.00	65,400.00	65,600.00	52,678.18	31,200
2024-01-29	66,500.00	66,600.00	65,600.00	65,600.00	52,678.18	28,200
2024-01-26	67,000.00	67,000.00	65,500.00	66,200.00	53,159.99	95,800
2024-01-25	64,500.00	65,800.00	64,300.00	64,500.00	51,794.86	34,100
2024-01-24	64,700.00	64,700.00	64,100.00	64,400.00	51,714.55	36,300
2024-01-23	64,800.00	64,800.00	64,500.00	64,600.00	51,875.16	32,900
2024-01-22	66,000.00	66,000.00	64,500.00	64,800.00	52,035.76	87,700
2024-01-19	66,000.00	66,800.00	66,000.00	66,300.00	53,240.29	31,300
2024-01-18	66,000.00	66,500.00	66,000.00	66,000.00	52,999.39	17,800
2024-01-17	66,000.00	66,100.00	65,900.00	66,000.00	52,999.39	43,800
2024-01-16	66,200.00	66,200.00	65,500.00	66,100.00	53,079.69	43,300
2024-01-15	65,900.00	66,000.00	65,600.00	65,800.00	52,838.78	9,600
2024-01-12	66,200.00	66,200.00	65,600.00	65,700.00	52,758.48	28,700
2024-01-11	66,200.00	66,800.00	66,100.00	66,200.00	53,159.99	17,100
2024-01-10	66,700.00	66,800.00	66,000.00	66,200.00	53,159.99	14,700
2024-01-09	66,800.00	66,800.00	66,500.00	66,700.00	53,561.50	14,800
2024-01-08	67,200.00	67,200.00	66,000.00	66,600.00	53,481.20	16,000
2024-01-05	68,000.00	68,100.00	67,200.00	67,300.00	54,043.31	27,000
2024-01-04	69,000.00	69,000.00	67,500.00	67,600.00	54,284.22	22,500
2024-01-03	67,200.00	69,000.00	67,200.00	69,000.00	55,408.45	20,800
2024-01-02	71,000.00	71,000.00	68,200.00	70,000.00	54,605.43	114,600
2023-12-29	67,500.00	71,900.00	67,000.00	71,900.00	56,087.58	217,900
2023-12-28	66,900.00	67,500.00	66,200.00	67,500.00	52,655.23	20,100
2023-12-27	65,800.00	67,000.00	65,800.00	66,900.00	52,187.19	28,700
2023-12-26	66,000.00	66,100.00	65,700.00	65,700.00	51,251.10	41,300
2023-12-25	65,600.00	66,200.00	65,400.00	65,800.00	51,329.10	26,100
2023-12-22	66,600.00	67,000.00	65,800.00	66,000.00	51,485.12	29,600
2023-12-21	66,700.00	66,900.00	66,000.00	66,600.00	51,953.16	10,200
2023-12-20	66,500.00	66,500.00	66,000.00	66,500.00	51,875.16	74,600
2023-12-19	66,000.00	66,200.00	65,400.00	66,000.00	51,485.12	28,300
2023-12-18	66,000.00	66,000.00	65,000.00	66,000.00	51,485.12	23,000
2023-12-15	65,100.00	66,300.00	65,000.00	66,000.00	51,485.12	129,600
2023-12-14	65,100.00	65,900.00	65,000.00	65,000.00	50,705.04	129,100
2023-12-13	66,000.00	66,000.00	65,100.00	65,200.00	50,861.06	511,900
2023-12-12	66,500.00	66,800.00	65,600.00	65,600.00	51,173.09	211,000
2023-12-11	65,500.00	66,000.00	65,100.00	65,800.00	51,329.10	72,600
2023-12-08	65,400.00	65,500.00	65,000.00	65,500.00	51,095.08	28,600
2023-12-07	65,300.00	65,300.00	64,800.00	65,100.00	50,783.05	31,500
2023-12-06	65,400.00	65,500.00	65,000.00	65,200.00	50,861.06	14,000
2023-12-05	65,100.00	65,500.00	65,000.00	65,200.00	50,861.06	28,300
2023-12-04	65,900.00	65,900.00	65,200.00	65,200.00	50,861.06	11,700
2023-12-01	65,900.00	65,900.00	65,000.00	65,200.00	50,861.06	9,700
2023-11-30	64,600.00	65,700.00	64,600.00	65,200.00	50,861.06	5,000
2023-11-29	65,500.00	65,800.00	64,200.00	65,700.00	51,251.10	10,300
2023-11-28	64,800.00	65,000.00	64,700.00	64,900.00	50,627.03	3,100
2023-11-27	65,800.00	65,800.00	64,700.00	64,800.00	50,549.03	64,300
2023-11-24	65,000.00	65,700.00	64,600.00	65,700.00	51,251.10	11,000

← NewerPage 12 of 21 · 1,249 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.