Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	74,700.00	75,000.00	73,100.00	74,000.00	53,106.93	82,500
2022-12-06	76,100.00	76,100.00	73,300.00	74,700.00	53,609.29	7,800
2022-12-05	72,000.00	76,000.00	72,000.00	76,000.00	54,542.25	41,900
2022-12-02	70,800.00	72,000.00	70,800.00	72,000.00	51,671.61	123,500
2022-12-01	71,800.00	72,000.00	71,000.00	71,300.00	51,169.25	23,700
2022-11-30	71,000.00	71,900.00	71,000.00	71,000.00	50,953.95	17,900
2022-11-29	71,000.00	71,000.00	70,200.00	71,000.00	50,953.95	14,100
2022-11-28	70,900.00	72,100.00	70,000.00	70,800.00	50,810.42	20,300
2022-11-25	70,900.00	71,000.00	69,500.00	70,900.00	50,882.18	2,600
2022-11-24	69,500.00	71,000.00	69,400.00	70,800.00	50,810.42	6,400
2022-11-23	71,000.00	71,000.00	70,500.00	70,500.00	50,595.12	3,800
2022-11-22	70,900.00	72,000.00	70,000.00	72,000.00	51,671.61	40,800
2022-11-21	72,000.00	72,000.00	69,000.00	70,200.00	50,379.82	5,700
2022-11-18	70,900.00	71,400.00	69,100.00	71,400.00	51,241.01	163,500
2022-11-17	69,000.00	71,000.00	69,000.00	70,900.00	50,882.18	10,200
2022-11-16	60,600.00	69,400.00	60,600.00	68,900.00	49,446.86	36,300
2022-11-15	69,000.00	70,000.00	65,100.00	65,100.00	46,719.75	91,400
2022-11-14	71,200.00	71,200.00	69,500.00	70,000.00	50,236.29	15,900
2022-11-11	71,000.00	71,700.00	71,000.00	71,200.00	51,097.48	13,800
2022-11-10	72,600.00	72,600.00	70,500.00	71,000.00	50,953.95	43,900
2022-11-09	72,900.00	73,000.00	72,400.00	72,600.00	52,102.21	4,300
2022-11-08	72,800.00	72,800.00	71,900.00	71,900.00	51,599.84	7,700
2022-11-07	71,800.00	73,000.00	71,800.00	72,000.00	51,671.61	34,700
2022-11-04	72,600.00	73,000.00	71,500.00	73,000.00	52,389.27	29,900
2022-11-03	73,000.00	73,000.00	72,000.00	72,700.00	52,173.97	3,600
2022-11-02	73,900.00	73,900.00	71,900.00	73,000.00	52,389.27	11,700
2022-11-01	73,000.00	73,000.00	71,500.00	72,000.00	51,671.61	18,400
2022-10-31	75,000.00	75,000.00	71,900.00	71,900.00	51,599.84	19,300
2022-10-28	74,000.00	74,800.00	72,700.00	72,700.00	52,173.97	61,400
2022-10-27	74,000.00	74,000.00	72,000.00	73,800.00	52,963.40	15,700
2022-10-26	72,500.00	73,500.00	71,500.00	72,500.00	52,030.44	13,700
2022-10-25	70,000.00	72,900.00	67,500.00	71,000.00	50,953.95	109,100
2022-10-24	74,000.00	74,000.00	70,900.00	70,900.00	50,882.18	45,800
2022-10-21	74,200.00	74,400.00	72,500.00	72,500.00	52,030.44	22,100
2022-10-20	74,900.00	75,000.00	73,300.00	74,200.00	53,250.46	9,300
2022-10-19	72,900.00	74,900.00	72,900.00	74,100.00	53,178.70	62,800
2022-10-18	74,600.00	74,600.00	72,800.00	72,900.00	52,317.50	9,600
2022-10-17	72,900.00	73,400.00	72,700.00	72,700.00	52,173.97	42,900
2022-10-14	73,500.00	73,800.00	72,700.00	72,900.00	52,317.50	9,900
2022-10-13	72,900.00	74,000.00	72,900.00	73,500.00	52,748.10	55,700
2022-10-12	71,000.00	73,500.00	71,000.00	73,500.00	52,748.10	15,800
2022-10-11	72,900.00	72,900.00	70,900.00	71,500.00	51,312.78	8,800
2022-10-10	72,200.00	74,100.00	72,100.00	72,500.00	52,030.44	20,400
2022-10-07	73,600.00	73,600.00	71,500.00	73,500.00	52,748.10	14,400
2022-10-06	75,000.00	75,400.00	74,900.00	74,900.00	53,752.83	7,900
2022-10-05	76,000.00	76,500.00	75,000.00	75,000.00	53,824.59	9,200
2022-10-04	74,900.00	75,100.00	73,500.00	75,000.00	53,824.59	20,100
2022-10-03	75,000.00	75,500.00	73,700.00	74,900.00	53,752.83	68,700
2022-09-30	70,500.00	75,800.00	70,500.00	75,800.00	54,398.72	82,500
2022-09-29	73,200.00	77,000.00	73,200.00	73,700.00	52,891.63	115,700
2022-09-28	77,000.00	77,000.00	73,100.00	74,100.00	53,178.70	16,800
2022-09-27	78,400.00	78,400.00	77,000.00	77,000.00	55,259.92	23,300
2022-09-26	80,600.00	80,600.00	78,000.00	78,500.00	56,336.41	35,000
2022-09-23	81,000.00	81,500.00	80,900.00	80,900.00	58,058.79	5,800
2022-09-22	80,700.00	81,000.00	80,000.00	81,000.00	58,130.56	9,400
2022-09-21	80,100.00	82,200.00	80,100.00	80,800.00	57,987.03	8,500
2022-09-20	80,000.00	82,500.00	80,000.00	82,300.00	59,063.52	61,300
2022-09-19	81,200.00	82,500.00	80,500.00	80,500.00	57,771.73	17,100
2022-09-16	83,500.00	83,600.00	81,000.00	81,100.00	58,202.33	29,500
2022-09-15	85,000.00	85,000.00	83,500.00	83,700.00	60,068.25	7,700

← NewerPage 17 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.