Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SCS.VN stock page

Sai Gon Cargo Service Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-21157,300.13157,300.13157,200.13157,300.1361,020.6518,500
2022-06-20158,500.13159,000.13157,100.13157,300.1361,020.65155,788
2022-06-17160,200.13160,500.13159,800.13159,800.1361,990.4739,405
2022-06-16162,000.14164,900.14162,000.14164,500.1463,813.717,400
2022-06-15165,200.14165,200.14160,800.13161,100.1362,494.7761,050
2022-06-14165,600.14167,000.14165,100.14165,300.1464,124.0657,535
2022-06-13168,000.14171,000.14166,000.14167,000.1464,783.5311,655
2022-06-10169,800.14171,500.14168,000.14171,300.1466,451.616,660
2022-06-09170,000.14170,500.14169,500.14170,000.1465,947.3062,160
2022-06-08169,000.14170,400.14168,900.14169,100.1465,598.178,880
2022-06-07167,200.14167,400.14167,100.14167,400.1464,938.705,735
2022-06-06170,500.14170,500.14167,600.14167,600.1465,016.2811,100
2022-06-03168,000.14170,000.14167,900.14170,000.1465,947.3064,491
2022-06-02169,000.14169,000.14167,500.14168,000.1465,171.454,625
2022-06-01168,000.14170,000.14167,900.14168,900.1465,520.596,660
2022-05-31168,000.14168,000.14164,200.14168,000.1465,171.4517,205
2022-05-30170,000.14170,000.14167,500.14167,500.1464,977.497,400
2022-05-27167,100.14175,000.15165,000.14167,900.1465,132.6625,345
2022-05-26168,000.14168,000.14167,000.14167,100.1464,822.324,070
2022-05-25166,800.14168,100.14166,700.14168,000.1465,171.4548,655
2022-05-24168,000.14168,000.14162,500.14166,800.1464,705.9424,790
2022-05-23169,900.14169,900.14164,000.14168,000.1465,171.4514,430
2022-05-20166,900.14170,000.14156,600.13162,600.1463,076.6620,165
2022-05-19167,800.14167,800.14166,000.14166,900.1464,744.744,070
2022-05-18169,900.14171,000.14168,000.14170,000.1464,783.5312,395
2022-05-17163,000.14170,000.14161,000.13170,000.1464,783.5316,280
2022-05-16161,000.13165,000.14161,000.13162,000.1461,734.8912,950
2022-05-13165,500.14167,500.14160,000.13162,000.1461,734.8964,010
2022-05-12166,600.14168,300.14165,000.14167,000.1463,640.2923,865
2022-05-11168,000.14169,500.14166,300.14166,500.1463,449.7551,800
2022-05-10170,000.14171,500.14164,100.14170,000.1464,783.5364,010
2022-05-09173,800.15173,800.15170,000.14170,100.1464,821.6445,510
2022-05-06174,100.15175,200.15173,600.15173,800.1566,231.6322,940
2022-05-05176,700.15179,000.15175,000.15175,100.1566,727.03398,490
2022-05-04179,000.15179,000.15176,300.15176,600.1567,298.6515,170
2022-04-29178,000.15179,800.15176,300.15179,800.1568,518.117,585
2022-04-28179,200.15181,200.15178,800.15180,000.1568,594.3212,395
2022-04-27176,000.15179,500.15175,800.15179,000.1568,213.2464,195
2022-04-26168,900.14179,700.15168,000.14175,400.1566,841.3657,905
2022-04-25170,100.14174,100.15168,000.14168,000.1464,021.3749,025
2022-04-22174,700.15174,700.15168,000.14174,100.1566,345.9513,505
2022-04-21175,000.15175,800.15164,700.14174,700.1566,574.6022,385
2022-04-20179,800.15179,800.15175,100.15177,000.1567,451.0928,675
2022-04-19181,500.15181,500.15176,900.15177,600.1567,679.7322,385
2022-04-18174,900.15177,000.15174,500.15177,000.1567,451.0937,000
2022-04-15173,000.14175,900.15173,000.14174,900.1566,650.8230,340
2022-04-14172,700.14175,000.15172,700.14173,600.1566,155.4115,725
2022-04-13171,400.14175,000.15171,000.14173,900.1566,269.7424,420
2022-04-12167,000.14169,500.14165,400.14169,500.1464,592.9924,790
2022-04-08172,000.14172,000.14164,000.14165,000.1462,878.1332,745
2022-04-07172,000.14172,900.14165,200.14169,000.1464,402.4519,425
2022-04-06170,000.14171,600.14170,000.14171,500.1465,355.1513,505
2022-04-05164,000.14174,000.15164,000.14173,000.1465,926.7728,305
2022-04-04162,400.14170,000.14162,400.14170,000.1464,783.5313,875
2022-04-01162,000.14162,400.14162,000.14162,400.1461,887.32370
2022-03-31163,000.14165,000.14161,600.14161,600.1461,582.4616,280
2022-03-30160,100.13162,500.14160,100.13162,100.1461,773.0018,130
2022-03-29157,100.13160,100.13157,100.13160,100.1361,010.84218,670
2022-03-28155,500.13158,500.13155,500.13158,300.1360,324.9030,155
2022-03-25157,000.13157,500.13156,500.13157,000.1359,829.4927,380
← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-232,500.0000 VND
2025-12-192,500.0000 VND
2025-08-293,000.0000 VND
2024-12-233,000.0000 VND
2024-06-103,000.0000 VND
2024-01-032,000.0000 VND
2023-08-023,500.0000 VND
2022-12-092,500.0000 VND
2022-05-193,000.0025 VND
2021-06-295,000.0042 VND
2020-12-143,000.0025 VND
2020-07-175,000.0042 VND
2019-10-313,000.0025 VND
2019-06-053,700.0031 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.