Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	67,400.00	67,400.00	67,000.00	67,100.00	52,343.20	17,000
2023-08-28	66,900.00	67,500.00	66,900.00	67,400.00	52,577.23	52,200
2023-08-25	67,000.00	67,000.00	66,400.00	66,900.00	52,187.19	11,800
2023-08-24	67,200.00	67,500.00	67,100.00	67,300.00	52,499.22	15,200
2023-08-23	67,800.00	67,900.00	67,100.00	67,200.00	52,421.21	82,100
2023-08-22	66,400.00	67,800.00	66,400.00	67,800.00	52,889.26	90,300
2023-08-21	66,500.00	66,900.00	65,100.00	66,800.00	52,109.18	23,600
2023-08-18	68,200.00	68,200.00	66,400.00	66,500.00	51,875.16	53,600
2023-08-17	70,500.00	70,500.00	67,200.00	68,200.00	53,201.29	38,800
2023-08-16	67,200.00	67,200.00	66,700.00	67,000.00	52,265.20	30,300
2023-08-15	67,300.00	67,400.00	66,800.00	66,900.00	52,187.19	25,800
2023-08-14	67,500.00	68,000.00	67,300.00	67,300.00	52,499.22	9,300
2023-08-11	67,000.00	67,300.00	66,600.00	67,300.00	52,499.22	33,700
2023-08-10	67,100.00	67,600.00	67,000.00	67,300.00	52,499.22	21,700
2023-08-09	68,000.00	68,000.00	67,100.00	67,100.00	52,343.20	44,100
2023-08-08	68,000.00	68,200.00	67,700.00	68,000.00	53,045.27	49,000
2023-08-07	69,300.00	69,300.00	67,700.00	67,700.00	52,811.25	55,000
2023-08-04	69,000.00	69,100.00	68,600.00	69,100.00	53,903.36	20,400
2023-08-03	68,600.00	69,000.00	68,300.00	69,000.00	53,825.35	65,600
2023-08-02	70,100.00	70,100.00	68,500.00	68,600.00	53,513.32	76,300
2023-08-01	74,400.00	74,400.00	73,300.00	73,500.00	54,605.43	42,700
2023-07-31	72,700.00	73,800.00	72,700.00	73,700.00	54,754.01	98,500
2023-07-28	72,400.00	72,700.00	72,400.00	72,600.00	53,936.79	66,000
2023-07-27	72,100.00	72,500.00	72,000.00	72,400.00	53,788.20	102,100
2023-07-26	72,300.00	72,300.00	71,700.00	72,100.00	53,565.33	52,100
2023-07-25	72,300.00	72,300.00	71,600.00	72,300.00	53,713.91	84,100
2023-07-24	69,700.00	72,300.00	69,500.00	71,300.00	52,970.98	147,900
2023-07-21	69,100.00	69,300.00	68,800.00	68,900.00	51,187.95	116,700
2023-07-20	68,400.00	69,500.00	68,300.00	69,400.00	51,559.41	96,900
2023-07-19	68,300.00	69,800.00	68,300.00	68,300.00	50,742.19	91,400
2023-07-18	68,100.00	68,100.00	67,800.00	67,800.00	50,370.72	92,600
2023-07-17	68,100.00	68,400.00	68,000.00	68,100.00	50,593.60	89,200
2023-07-14	68,100.00	68,100.00	67,800.00	68,000.00	50,519.31	75,600
2023-07-13	67,900.00	68,100.00	67,800.00	68,000.00	50,519.31	39,800
2023-07-12	68,100.00	68,100.00	67,800.00	67,900.00	50,445.01	28,700
2023-07-11	68,500.00	68,500.00	67,900.00	68,000.00	50,519.31	42,500
2023-07-10	68,000.00	68,500.00	67,900.00	67,900.00	50,445.01	46,100
2023-07-07	68,300.00	68,500.00	68,000.00	68,000.00	50,519.31	57,300
2023-07-06	68,500.00	68,800.00	68,200.00	68,300.00	50,742.19	59,700
2023-07-05	68,800.00	68,800.00	68,400.00	68,500.00	50,890.77	51,000
2023-07-04	68,100.00	68,700.00	68,100.00	68,500.00	50,890.77	31,000
2023-07-03	68,300.00	68,500.00	68,000.00	68,000.00	50,519.31	26,600
2023-06-30	68,900.00	68,900.00	68,200.00	68,300.00	50,742.19	81,400
2023-06-29	69,400.00	69,600.00	68,800.00	68,900.00	51,187.95	48,300
2023-06-28	70,000.00	70,000.00	69,200.00	69,600.00	51,708.00	102,200
2023-06-27	68,500.00	69,400.00	68,500.00	69,100.00	51,336.53	244,300
2023-06-26	68,500.00	68,500.00	68,000.00	68,500.00	50,890.77	66,200
2023-06-23	68,500.00	68,500.00	68,100.00	68,500.00	50,890.77	36,600
2023-06-22	69,000.00	69,200.00	68,500.00	68,500.00	50,890.77	61,000
2023-06-21	68,500.00	69,000.00	68,500.00	69,000.00	51,262.24	28,600
2023-06-20	68,900.00	69,000.00	68,500.00	68,500.00	50,890.77	61,200
2023-06-19	68,400.00	68,900.00	68,400.00	68,900.00	51,187.95	72,800
2023-06-16	68,600.00	68,800.00	68,400.00	68,400.00	50,816.48	60,600
2023-06-15	68,500.00	68,500.00	68,100.00	68,500.00	50,890.77	11,600
2023-06-14	68,500.00	68,500.00	68,300.00	68,500.00	50,890.77	169,000
2023-06-13	68,800.00	68,800.00	68,000.00	68,500.00	50,890.77	43,300
2023-06-12	68,500.00	70,000.00	68,500.00	68,800.00	51,113.65	68,800
2023-06-09	67,500.00	68,500.00	67,500.00	68,500.00	50,890.77	19,600
2023-06-08	67,500.00	67,500.00	67,400.00	67,500.00	50,147.84	55,900
2023-06-07	67,500.00	67,500.00	67,300.00	67,300.00	49,999.26	22,600

← NewerPage 14 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.