Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48,200.00	48,200.00	47,500.00	47,500.00	44,970.71	158,994
2026-07-20	48,950.00	48,950.00	47,850.00	47,850.00	45,302.08	195,600
2026-07-17	48,100.00	48,500.00	48,100.00	48,200.00	45,633.44	91,403
2026-07-16	48,650.00	48,700.00	47,900.00	48,100.00	45,538.76	143,294
2026-07-15	48,600.00	48,700.00	48,300.00	48,550.00	45,964.80	149,241
2026-07-14	48,500.00	48,600.00	48,050.00	48,500.00	45,917.47	161,097
2026-07-13	48,500.00	49,000.00	48,200.00	48,400.00	45,822.79	212,139
2026-07-10	49,100.00	49,100.00	48,500.00	48,500.00	45,917.47	127,622
2026-07-09	49,300.00	49,300.00	48,900.00	48,900.00	46,296.17	52,470
2026-07-08	49,050.00	49,250.00	48,550.00	48,900.00	46,296.17	122,865
2026-07-07	49,100.00	49,100.00	48,900.00	49,050.00	46,438.18	50,267
2026-07-06	49,400.00	49,600.00	49,000.00	49,050.00	46,438.18	87,763
2026-07-03	49,500.00	49,700.00	49,250.00	49,250.00	46,627.53	33,639
2026-07-02	49,250.00	49,800.00	49,200.00	49,500.00	46,864.22	71,317
2026-07-01	49,700.00	49,700.00	48,900.00	49,200.00	46,580.19	49,873
2026-06-30	49,550.00	49,900.00	48,400.00	48,850.00	46,248.83	154,740
2026-06-29	48,350.00	49,400.00	48,350.00	49,400.00	46,769.54	63,146
2026-06-26	49,500.00	49,800.00	48,300.00	48,300.00	45,728.12	337,686
2026-06-25	49,500.00	49,650.00	49,200.00	49,500.00	46,864.22	75,282
2026-06-24	50,100.00	50,100.00	49,050.00	49,400.00	46,769.54	186,448
2026-06-23	49,950.00	50,200.00	49,700.00	50,000.00	47,337.59	79,801
2026-06-22	50,400.00	50,700.00	49,550.00	49,600.00	46,958.89	267,627
2026-06-19	50,600.00	50,600.00	50,300.00	50,300.00	47,621.62	54,295
2026-06-18	50,600.00	51,000.00	50,200.00	50,300.00	47,621.62	106,187
2026-06-17	50,600.00	51,300.00	50,300.00	50,500.00	47,810.97	175,108
2026-06-16	50,800.00	50,800.00	50,000.00	50,200.00	47,526.94	218,250
2026-06-15	50,700.00	50,700.00	50,000.00	50,000.00	47,337.59	185,346
2026-06-12	50,200.00	50,400.00	49,850.00	49,950.00	47,290.26	182,183
2026-06-11	50,100.00	50,500.00	50,000.00	50,200.00	47,526.94	53,378
2026-06-10	50,700.00	50,700.00	49,950.00	50,100.00	47,432.27	221,497
2026-06-09	50,400.00	50,700.00	50,300.00	50,700.00	48,000.32	81,521
2026-06-08	51,100.00	51,100.00	50,200.00	50,700.00	48,000.32	140,756
2026-06-05	51,300.00	51,300.00	50,700.00	51,100.00	48,379.02	77,417
2026-06-04	51,000.00	51,200.00	50,900.00	51,200.00	48,473.70	61,345
2026-06-03	51,100.00	51,300.00	50,900.00	51,100.00	48,379.02	69,017
2026-06-02	51,200.00	51,500.00	51,000.00	51,100.00	48,379.02	127,478
2026-06-01	51,200.00	51,200.00	50,900.00	51,200.00	48,473.70	65,391
2026-05-29	51,300.00	51,400.00	50,900.00	51,100.00	48,379.02	240,851
2026-05-28	51,600.00	51,800.00	51,400.00	51,600.00	48,852.40	66,022
2026-05-27	51,700.00	52,000.00	51,500.00	51,600.00	48,852.40	111,838
2026-05-26	51,400.00	51,800.00	51,400.00	51,700.00	48,947.07	70,733
2026-05-25	52,000.00	52,200.00	50,800.00	51,400.00	48,663.05	218,666
2026-05-22	52,000.00	52,000.00	51,600.00	51,800.00	49,041.75	73,596
2026-05-21	52,000.00	52,000.00	51,300.00	51,900.00	49,136.42	109,558
2026-05-20	52,600.00	52,600.00	51,500.00	52,000.00	49,231.10	124,276
2026-05-19	52,400.00	53,400.00	52,100.00	52,400.00	49,609.80	146,322
2026-05-18	52,400.00	52,400.00	52,000.00	52,200.00	49,420.45	143,597
2026-05-15	53,000.00	53,000.00	52,300.00	52,400.00	49,609.80	54,860
2026-05-14	52,300.00	52,600.00	52,200.00	52,600.00	49,799.15	66,104
2026-05-13	52,400.00	52,400.00	51,800.00	52,300.00	49,515.12	109,433
2026-05-12	52,000.00	52,400.00	51,900.00	52,100.00	49,325.77	82,892
2026-05-11	51,900.00	52,500.00	51,900.00	51,900.00	49,136.42	193,736
2026-05-08	52,000.00	52,000.00	51,700.00	51,800.00	49,041.75	86,306
2026-05-07	52,400.00	52,800.00	51,600.00	51,900.00	49,136.42	125,420
2026-05-06	51,900.00	52,300.00	51,900.00	52,300.00	49,515.12	96,184
2026-05-05	52,200.00	52,200.00	51,100.00	51,800.00	49,041.75	180,070
2026-05-04	53,000.00	53,100.00	52,100.00	52,200.00	49,420.45	94,587
2026-04-29	52,700.00	52,700.00	52,000.00	52,500.00	49,704.47	75,738
2026-04-28	53,200.00	53,200.00	52,200.00	52,300.00	49,515.12	129,636
2026-04-24	53,100.00	53,200.00	52,400.00	52,700.00	49,893.82	129,282

← NewerPage 2 of 21 · 1,248 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.