Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	65,600.00	65,600.00	65,100.00	65,200.00	50,861.06	6,000
2023-11-22	64,900.00	65,500.00	64,900.00	65,400.00	51,017.07	128,000
2023-11-21	64,600.00	65,400.00	64,600.00	64,900.00	50,627.03	5,300
2023-11-20	64,400.00	65,400.00	64,400.00	65,400.00	51,017.07	124,100
2023-11-17	65,200.00	65,800.00	65,200.00	65,400.00	51,017.07	11,400
2023-11-16	65,300.00	65,700.00	64,800.00	65,600.00	51,173.09	17,300
2023-11-15	65,000.00	65,300.00	64,900.00	65,300.00	50,939.06	71,200
2023-11-14	64,800.00	64,900.00	64,500.00	64,500.00	50,315.00	91,900
2023-11-13	63,800.00	65,000.00	63,800.00	64,100.00	50,002.97	22,500
2023-11-10	64,600.00	64,600.00	64,000.00	64,100.00	50,002.97	14,900
2023-11-09	64,100.00	65,000.00	64,000.00	64,500.00	50,315.00	11,400
2023-11-08	64,100.00	64,500.00	63,300.00	64,500.00	50,315.00	29,700
2023-11-07	65,200.00	65,200.00	63,300.00	63,400.00	49,456.92	29,700
2023-11-06	63,000.00	65,400.00	63,000.00	64,300.00	50,158.99	24,300
2023-11-03	63,400.00	63,900.00	63,000.00	63,000.00	49,144.89	19,700
2023-11-02	62,900.00	64,300.00	62,400.00	63,400.00	49,456.92	29,000
2023-11-01	63,800.00	63,800.00	62,500.00	62,900.00	49,066.88	47,400
2023-10-31	64,200.00	65,900.00	63,300.00	63,800.00	49,768.95	25,600
2023-10-30	65,300.00	65,300.00	64,200.00	64,200.00	50,080.98	37,500
2023-10-27	66,600.00	66,800.00	65,200.00	65,300.00	50,939.06	42,700
2023-10-26	67,100.00	67,200.00	66,300.00	66,600.00	51,953.16	65,800
2023-10-25	68,200.00	68,200.00	67,400.00	67,400.00	52,577.23	97,400
2023-10-24	68,000.00	68,000.00	67,100.00	67,700.00	52,811.25	35,700
2023-10-23	68,600.00	68,600.00	67,800.00	67,900.00	52,967.27	11,500
2023-10-20	68,800.00	68,800.00	67,900.00	68,700.00	53,591.33	17,100
2023-10-19	68,800.00	68,800.00	67,500.00	68,800.00	53,669.34	65,900
2023-10-18	68,300.00	68,300.00	66,000.00	68,000.00	53,045.27	41,400
2023-10-17	67,200.00	68,200.00	67,200.00	68,000.00	53,045.27	23,700
2023-10-16	68,000.00	68,300.00	67,200.00	67,600.00	52,733.24	20,300
2023-10-13	68,500.00	68,500.00	67,600.00	68,400.00	53,357.30	12,000
2023-10-12	68,000.00	68,600.00	67,900.00	68,400.00	53,357.30	28,900
2023-10-11	68,100.00	68,100.00	67,800.00	68,000.00	53,045.27	9,600
2023-10-10	67,900.00	68,200.00	67,800.00	68,000.00	53,045.27	10,400
2023-10-09	66,700.00	68,000.00	66,600.00	67,900.00	52,967.27	13,100
2023-10-06	67,200.00	67,500.00	67,000.00	67,500.00	52,655.23	6,900
2023-10-05	67,500.00	67,500.00	66,900.00	67,100.00	52,343.20	14,300
2023-10-04	67,800.00	67,900.00	67,200.00	67,500.00	52,655.23	24,400
2023-10-03	67,100.00	67,900.00	66,800.00	67,900.00	52,967.27	39,100
2023-10-02	67,100.00	68,000.00	67,100.00	67,900.00	52,967.27	11,600
2023-09-29	66,700.00	67,900.00	66,600.00	67,500.00	52,655.23	16,500
2023-09-28	67,100.00	67,100.00	66,500.00	66,800.00	52,109.18	15,500
2023-09-27	66,600.00	66,800.00	66,200.00	66,700.00	52,031.17	28,000
2023-09-26	67,000.00	67,500.00	66,500.00	66,600.00	51,953.16	25,300
2023-09-25	68,000.00	68,300.00	67,000.00	67,000.00	52,265.20	24,800
2023-09-22	68,000.00	68,400.00	66,500.00	68,300.00	53,279.30	72,150
2023-09-21	69,000.00	69,000.00	68,600.00	68,600.00	53,513.32	10,700
2023-09-20	69,000.00	69,200.00	68,500.00	69,000.00	53,825.35	17,900
2023-09-19	68,000.00	69,000.00	68,000.00	69,000.00	53,825.35	24,000
2023-09-18	68,200.00	68,700.00	67,600.00	68,600.00	53,513.32	17,100
2023-09-15	68,000.00	69,400.00	67,900.00	68,800.00	53,669.34	18,200
2023-09-14	69,700.00	69,700.00	68,400.00	68,500.00	53,435.31	100,600
2023-09-13	69,200.00	69,700.00	68,500.00	69,700.00	54,371.41	77,400
2023-09-12	68,100.00	69,500.00	68,100.00	69,200.00	53,981.37	38,600
2023-09-11	67,600.00	68,500.00	67,600.00	68,500.00	53,435.31	115,000
2023-09-08	67,000.00	67,500.00	66,800.00	67,300.00	52,499.22	27,300
2023-09-07	66,700.00	67,000.00	66,400.00	67,000.00	52,265.20	113,200
2023-09-06	66,600.00	67,000.00	66,400.00	66,700.00	52,031.17	111,900
2023-09-05	67,300.00	67,400.00	66,500.00	66,600.00	51,953.16	61,400
2023-08-31	67,100.00	67,700.00	66,900.00	67,000.00	52,265.20	20,500
2023-08-30	67,100.00	67,200.00	66,700.00	67,000.00	52,265.20	88,400

← NewerPage 13 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.