Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	72,800.00	72,900.00	72,000.00	72,200.00	53,639.62	24,600
2023-03-08	73,000.00	73,000.00	72,200.00	72,200.00	53,639.62	1,900
2023-03-07	72,500.00	72,500.00	72,200.00	72,200.00	53,639.62	3,700
2023-03-06	73,000.00	73,000.00	72,500.00	72,500.00	53,862.50	2,800
2023-03-03	72,200.00	73,000.00	72,200.00	73,000.00	54,233.96	6,400
2023-03-02	72,300.00	73,500.00	72,300.00	72,600.00	53,936.79	52,500
2023-03-01	72,500.00	72,500.00	72,200.00	72,500.00	53,862.50	5,200
2023-02-28	73,000.00	73,000.00	72,300.00	72,400.00	53,788.20	4,700
2023-02-27	73,800.00	73,800.00	72,500.00	72,500.00	53,862.50	11,500
2023-02-24	73,300.00	73,900.00	73,000.00	73,800.00	54,828.31	36,200
2023-02-23	73,400.00	73,400.00	72,800.00	73,200.00	54,382.55	115,900
2023-02-22	72,100.00	73,200.00	72,100.00	73,100.00	54,308.26	39,400
2023-02-21	73,300.00	73,300.00	72,100.00	73,100.00	54,308.26	29,700
2023-02-20	72,500.00	72,700.00	72,500.00	72,500.00	53,862.50	36,600
2023-02-17	72,800.00	73,000.00	72,500.00	72,500.00	53,862.50	6,700
2023-02-16	73,000.00	73,000.00	72,700.00	72,800.00	54,085.38	8,800
2023-02-15	72,300.00	73,500.00	72,000.00	73,000.00	54,233.96	29,800
2023-02-14	73,200.00	73,700.00	72,300.00	72,300.00	53,713.91	43,600
2023-02-13	74,200.00	74,200.00	73,000.00	73,200.00	54,382.55	28,100
2023-02-10	73,600.00	74,200.00	73,500.00	74,200.00	55,125.48	38,800
2023-02-09	73,900.00	74,200.00	73,000.00	73,500.00	54,605.43	88,300
2023-02-08	74,000.00	74,000.00	73,000.00	73,500.00	54,605.43	53,900
2023-02-07	75,000.00	75,000.00	72,700.00	72,800.00	54,085.38	64,800
2023-02-06	75,000.00	75,500.00	73,500.00	73,900.00	54,902.60	90,400
2023-02-03	72,900.00	74,900.00	72,900.00	74,900.00	55,645.53	71,300
2023-02-02	72,800.00	73,400.00	72,400.00	72,900.00	54,159.67	49,100
2023-02-01	73,900.00	73,900.00	72,700.00	72,800.00	54,085.38	87,600
2023-01-31	73,500.00	74,300.00	72,500.00	73,300.00	54,456.84	56,300
2023-01-30	74,100.00	74,100.00	73,500.00	73,500.00	54,605.43	81,500
2023-01-27	73,700.00	74,500.00	73,700.00	74,100.00	55,051.19	61,900
2023-01-19	74,000.00	74,000.00	73,600.00	73,700.00	54,754.01	55,900
2023-01-18	73,800.00	74,100.00	73,600.00	73,700.00	54,754.01	57,500
2023-01-17	73,300.00	73,800.00	73,200.00	73,800.00	54,828.31	78,400
2023-01-16	73,900.00	74,300.00	73,200.00	73,900.00	54,902.60	22,900
2023-01-13	73,900.00	73,900.00	73,000.00	73,800.00	54,828.31	184,600
2023-01-12	73,000.00	75,300.00	73,000.00	73,900.00	54,902.60	35,300
2023-01-11	74,500.00	75,400.00	73,000.00	73,000.00	54,233.96	49,200
2023-01-10	74,100.00	74,500.00	74,000.00	74,500.00	55,348.36	26,400
2023-01-09	73,800.00	74,200.00	73,800.00	74,000.00	54,976.89	24,200
2023-01-06	73,500.00	76,000.00	73,000.00	73,600.00	54,679.72	65,700
2023-01-05	73,300.00	74,900.00	73,000.00	73,500.00	54,605.43	15,400
2023-01-04	73,900.00	74,200.00	73,100.00	73,200.00	54,382.55	11,100
2023-01-03	74,100.00	75,000.00	73,800.00	73,800.00	54,828.31	16,300
2022-12-30	74,000.00	75,000.00	72,100.00	75,000.00	55,719.83	78,000
2022-12-29	72,500.00	72,700.00	72,500.00	72,500.00	53,862.50	30,200
2022-12-28	73,000.00	73,000.00	72,000.00	72,500.00	53,862.50	28,600
2022-12-27	71,100.00	72,000.00	71,100.00	72,000.00	53,491.03	57,600
2022-12-26	70,500.00	71,900.00	70,500.00	71,000.00	52,748.10	109,100
2022-12-23	71,300.00	71,400.00	71,200.00	71,200.00	52,896.69	39,300
2022-12-22	70,900.00	72,000.00	70,100.00	71,200.00	52,896.69	6,400
2022-12-21	70,600.00	71,000.00	69,800.00	70,000.00	52,005.17	20,100
2022-12-20	71,900.00	72,500.00	70,500.00	70,500.00	52,376.64	124,000
2022-12-19	72,400.00	73,400.00	71,500.00	72,500.00	53,862.50	66,900
2022-12-16	72,000.00	72,500.00	70,900.00	72,400.00	53,788.20	61,400
2022-12-15	73,900.00	73,900.00	72,000.00	72,000.00	53,491.03	2,900
2022-12-14	73,400.00	73,900.00	72,700.00	72,700.00	54,011.08	83,100
2022-12-13	72,900.00	73,400.00	71,100.00	73,400.00	54,531.14	29,200
2022-12-12	73,000.00	73,900.00	72,200.00	72,200.00	53,639.62	9,800
2022-12-09	71,900.00	73,000.00	71,100.00	73,000.00	54,233.96	14,400
2022-12-08	73,500.00	74,800.00	73,400.00	73,500.00	52,748.10	38,700

← NewerPage 16 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.