Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	66,700.00	69,000.00	66,700.00	67,500.00	50,147.84	124,800
2023-06-05	67,300.00	67,300.00	66,600.00	66,600.00	49,479.20	26,300
2023-06-02	66,300.00	66,400.00	66,000.00	66,000.00	49,033.45	11,300
2023-06-01	66,000.00	66,400.00	65,800.00	66,000.00	49,033.45	14,300
2023-05-31	66,200.00	66,200.00	66,000.00	66,000.00	49,033.45	11,600
2023-05-30	66,500.00	66,500.00	66,000.00	66,000.00	49,033.45	11,800
2023-05-29	66,100.00	66,200.00	65,900.00	66,100.00	49,107.74	19,200
2023-05-26	66,000.00	66,200.00	65,600.00	66,100.00	49,107.74	9,000
2023-05-25	65,300.00	66,100.00	65,300.00	66,000.00	49,033.45	3,800
2023-05-24	65,400.00	66,000.00	65,400.00	65,800.00	48,884.86	15,700
2023-05-23	65,300.00	65,700.00	65,200.00	65,200.00	48,439.10	26,900
2023-05-22	65,500.00	65,600.00	65,300.00	65,300.00	48,513.39	22,300
2023-05-19	65,700.00	65,800.00	65,500.00	65,500.00	48,661.98	14,000
2023-05-18	66,000.00	66,000.00	65,500.00	65,700.00	48,810.57	14,300
2023-05-17	65,800.00	66,500.00	65,500.00	65,700.00	48,810.57	28,500
2023-05-16	65,800.00	65,900.00	65,600.00	65,800.00	48,884.86	9,800
2023-05-15	65,700.00	66,600.00	65,600.00	65,700.00	48,810.57	26,600
2023-05-12	65,800.00	65,900.00	65,500.00	65,500.00	48,661.98	16,400
2023-05-11	65,700.00	65,800.00	65,500.00	65,600.00	48,736.27	26,500
2023-05-10	65,500.00	65,700.00	65,100.00	65,600.00	48,736.27	10,400
2023-05-09	65,100.00	65,600.00	65,100.00	65,500.00	48,661.98	13,000
2023-05-08	65,800.00	65,800.00	65,100.00	65,600.00	48,736.27	14,600
2023-05-05	65,600.00	65,800.00	65,200.00	65,600.00	48,736.27	3,800
2023-05-04	65,800.00	65,900.00	65,600.00	65,600.00	48,736.27	19,900
2023-04-28	65,000.00	65,700.00	65,000.00	65,700.00	48,810.57	152,100
2023-04-27	65,400.00	65,500.00	64,900.00	65,500.00	48,661.98	85,600
2023-04-26	65,700.00	65,700.00	65,100.00	65,100.00	48,364.81	5,700
2023-04-25	66,000.00	66,000.00	65,000.00	65,200.00	48,439.10	10,200
2023-04-24	65,100.00	66,000.00	64,500.00	65,900.00	48,959.15	16,300
2023-04-21	65,600.00	65,600.00	65,000.00	65,100.00	48,364.81	34,400
2023-04-20	66,000.00	66,200.00	65,600.00	65,600.00	48,736.27	17,900
2023-04-19	66,800.00	66,800.00	65,900.00	66,000.00	49,033.45	29,500
2023-04-18	66,100.00	66,300.00	66,100.00	66,300.00	49,256.33	153,700
2023-04-17	67,000.00	67,000.00	66,100.00	66,100.00	49,107.74	118,900
2023-04-14	67,300.00	67,300.00	66,600.00	66,600.00	49,479.20	121,600
2023-04-13	66,700.00	66,800.00	66,400.00	66,600.00	49,479.20	17,100
2023-04-12	67,300.00	67,300.00	66,500.00	66,600.00	49,479.20	14,700
2023-04-11	66,700.00	66,900.00	66,600.00	66,900.00	49,702.08	3,100
2023-04-10	66,300.00	67,000.00	66,300.00	66,600.00	49,479.20	14,100
2023-04-07	66,100.00	67,000.00	66,100.00	66,800.00	49,627.79	15,500
2023-04-06	66,800.00	67,000.00	66,700.00	66,700.00	49,553.50	75,300
2023-04-05	67,300.00	67,700.00	66,600.00	66,800.00	49,627.79	30,200
2023-04-04	69,400.00	69,400.00	67,500.00	67,800.00	50,370.72	9,400
2023-04-03	67,000.00	68,000.00	67,000.00	68,000.00	50,519.31	41,900
2023-03-31	67,800.00	67,800.00	66,400.00	66,900.00	49,702.08	78,700
2023-03-30	64,400.00	67,800.00	64,400.00	67,800.00	50,370.72	1,022,000
2023-03-29	66,000.00	66,000.00	64,500.00	64,800.00	48,141.93	77,100
2023-03-28	66,000.00	66,500.00	65,600.00	65,600.00	48,736.27	52,400
2023-03-27	67,500.00	67,500.00	66,200.00	66,200.00	49,182.03	36,400
2023-03-24	68,000.00	68,000.00	66,800.00	67,000.00	49,776.38	46,700
2023-03-23	67,800.00	67,800.00	67,300.00	67,400.00	50,073.55	20,000
2023-03-22	67,700.00	68,500.00	67,500.00	67,800.00	50,370.72	18,000
2023-03-21	67,700.00	68,000.00	67,300.00	67,600.00	50,222.14	23,700
2023-03-20	69,000.00	69,000.00	67,200.00	67,500.00	50,147.84	21,400
2023-03-17	68,600.00	69,000.00	68,500.00	68,500.00	50,890.77	97,200
2023-03-16	69,300.00	69,800.00	68,500.00	68,500.00	50,890.77	37,200
2023-03-15	70,200.00	70,400.00	69,900.00	69,900.00	51,930.88	24,500
2023-03-14	69,100.00	70,500.00	69,100.00	70,000.00	52,005.17	14,600
2023-03-13	71,100.00	71,100.00	69,000.00	69,000.00	51,262.24	50,200
2023-03-10	72,200.00	72,200.00	71,000.00	71,000.00	52,748.10	27,600

← NewerPage 15 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.