Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	85,000.00	85,000.00	83,500.00	83,700.00	60,068.25	7,700
2022-09-14	83,900.00	84,400.00	83,000.00	84,400.00	60,570.61	12,600
2022-09-13	84,000.00	84,100.00	83,400.00	83,500.00	59,924.71	6,500
2022-09-12	84,000.00	85,200.00	83,800.00	84,000.00	60,283.54	15,600
2022-09-09	83,700.00	85,200.00	83,500.00	85,200.00	61,144.74	16,900
2022-09-08	84,200.00	85,000.00	83,600.00	84,100.00	60,355.31	7,400
2022-09-07	85,000.00	85,000.00	84,300.00	84,300.00	60,498.84	14,800
2022-09-06	87,000.00	87,000.00	85,000.00	85,000.00	61,001.21	6,500
2022-09-05	85,000.00	86,000.00	84,500.00	86,000.00	61,718.87	24,300
2022-08-31	86,600.00	86,800.00	85,500.00	85,700.00	61,503.57	21,300
2022-08-30	85,200.00	86,000.00	84,100.00	86,000.00	61,718.87	116,400
2022-08-29	84,600.00	84,600.00	83,400.00	84,000.00	60,283.54	32,900
2022-08-26	85,000.00	85,000.00	84,800.00	84,800.00	60,857.67	22,700
2022-08-25	85,200.00	85,200.00	84,900.00	84,900.00	60,929.44	21,300
2022-08-24	85,000.00	85,500.00	84,900.00	85,000.00	61,001.21	21,200
2022-08-23	84,500.00	85,300.00	84,100.00	85,000.00	61,001.21	30,200
2022-08-22	85,200.00	86,000.00	84,800.00	84,800.00	60,857.67	27,300
2022-08-19	86,000.00	86,500.00	85,400.00	86,300.00	61,934.16	29,200
2022-08-18	86,500.00	86,500.00	85,700.00	86,000.00	61,718.87	34,400
2022-08-17	86,900.00	87,000.00	85,500.00	86,500.00	62,077.70	34,000
2022-08-16	86,000.00	86,000.00	85,100.00	86,000.00	61,718.87	15,400
2022-08-15	86,000.00	87,000.00	85,000.00	85,900.00	61,647.10	29,800
2022-08-12	86,000.00	86,000.00	84,500.00	86,000.00	61,718.87	9,000
2022-08-11	86,200.00	86,200.00	84,900.00	85,000.00	61,001.21	83,000
2022-08-10	87,200.00	87,200.00	85,600.00	86,200.00	61,862.40	63,000
2022-08-09	86,400.00	87,900.00	86,400.00	87,000.00	62,436.53	45,900
2022-08-08	87,500.00	87,500.00	86,000.00	86,000.00	61,718.87	20,000
2022-08-05	89,600.00	89,900.00	87,500.00	87,500.00	62,795.36	98,200
2022-08-04	163,100.14	163,800.14	161,200.13	162,000.14	62,843.90	62,715
2022-08-03	163,800.14	163,800.14	161,200.13	161,200.13	62,533.56	199,319
2022-08-02	161,300.14	162,500.14	160,500.13	161,000.13	62,455.98	55,130
2022-08-01	161,300.14	161,900.14	161,000.13	161,400.14	62,611.15	102,675
2022-07-29	161,900.14	163,800.14	161,400.14	161,400.14	62,611.15	28,860
2022-07-28	162,800.14	164,900.14	160,000.13	161,700.14	62,727.52	69,375
2022-07-27	152,400.13	163,000.14	152,400.13	160,000.13	62,068.05	73,260
2022-07-26	152,600.13	153,000.13	152,000.13	152,400.13	59,119.82	26,825
2022-07-25	154,000.13	155,000.13	151,000.13	153,000.13	59,352.57	33,670
2022-07-22	148,800.12	154,100.13	147,000.12	153,000.13	59,352.57	39,220
2022-07-21	146,400.12	146,500.12	146,000.12	146,100.12	56,675.89	5,920
2022-07-20	147,000.12	147,000.12	144,800.12	146,400.12	56,792.27	28,120
2022-07-19	146,500.12	146,500.12	144,800.12	145,000.12	56,249.17	31,820
2022-07-18	146,500.12	146,500.12	144,000.12	144,000.12	55,861.25	37,000
2022-07-15	147,000.12	147,000.12	144,600.12	144,600.12	56,094.00	15,355
2022-07-14	149,400.13	149,400.13	145,000.12	145,000.12	56,249.17	16,465
2022-07-13	145,400.12	147,000.12	143,000.12	144,900.12	56,210.38	41,810
2022-07-12	144,900.12	146,000.12	144,800.12	145,300.12	56,365.55	8,880
2022-07-11	149,500.13	149,500.13	142,500.12	144,900.12	56,210.38	26,270
2022-07-08	146,600.12	150,000.13	146,600.12	149,500.13	57,994.84	9,620
2022-07-07	149,900.13	149,900.13	146,100.12	146,600.12	56,869.85	27,380
2022-07-06	151,000.13	151,900.13	150,500.13	150,500.13	58,382.76	10,175
2022-07-05	154,000.13	155,700.13	153,000.13	153,500.13	59,546.54	30,340
2022-07-04	156,500.13	156,500.13	154,900.13	154,900.13	60,089.63	24,050
2022-07-01	158,000.13	158,000.13	155,500.13	156,000.13	60,516.35	28,675
2022-06-30	159,000.13	160,500.13	158,700.13	158,700.13	61,563.75	26,640
2022-06-29	160,000.13	160,300.13	159,100.13	159,300.13	61,796.50	13,875
2022-06-28	164,000.14	164,100.14	160,300.13	160,300.13	62,184.43	15,725
2022-06-27	156,200.13	165,000.14	156,200.13	164,000.14	63,619.75	45,510
2022-06-24	155,000.13	156,400.13	155,000.13	156,400.13	60,671.52	21,090
2022-06-23	154,100.13	156,300.13	153,800.13	156,300.13	60,632.73	8,880
2022-06-22	157,000.13	157,000.13	155,700.13	155,700.13	60,399.97	12,950

← NewerPage 18 of 21 · 1,250 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.