Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	158,000.13	158,800.13	157,200.13	157,200.13	59,905.71	5,920
2022-03-23	160,000.13	160,000.13	156,000.13	158,900.13	60,553.54	31,635
2022-03-22	156,000.13	156,900.13	155,000.13	156,000.13	59,448.41	46,065
2022-03-21	156,900.13	158,000.13	156,900.13	156,900.13	59,791.39	61,420
2022-03-18	157,000.13	157,000.13	156,000.13	156,900.13	59,791.39	7,030
2022-03-17	159,800.13	160,000.13	156,400.13	156,500.13	59,638.95	37,370
2022-03-16	156,500.13	160,000.13	156,100.13	158,000.13	60,210.57	19,610
2022-03-15	160,900.13	160,900.13	155,400.13	155,900.13	59,410.31	27,195
2022-03-14	160,000.13	160,300.13	154,900.13	156,000.13	59,448.41	93,610
2022-03-11	158,500.13	158,500.13	157,000.13	157,000.13	59,829.49	3,885
2022-03-10	159,000.13	159,000.13	156,000.13	157,200.13	59,905.71	65,305
2022-03-09	159,000.13	159,000.13	157,500.13	157,500.13	60,020.03	33,115
2022-03-08	157,500.13	159,000.13	156,000.13	158,000.13	60,210.57	48,285
2022-03-07	159,000.13	159,900.13	158,900.13	159,300.13	60,705.98	20,905
2022-03-04	160,500.13	161,000.13	158,000.13	161,000.13	61,353.81	19,240
2022-03-03	163,000.14	163,000.14	159,500.13	160,000.13	60,972.73	63,085
2022-03-02	164,000.14	164,000.14	160,000.13	162,800.14	62,039.76	6,660
2022-03-01	163,000.14	163,000.14	162,000.14	163,000.14	62,115.97	21,275
2022-02-28	162,000.14	165,000.14	161,500.14	163,900.14	62,458.94	44,585
2022-02-25	164,300.14	164,300.14	160,700.13	161,600.14	61,582.46	11,840
2022-02-24	165,000.14	165,000.14	155,000.13	160,000.13	60,972.73	56,795
2022-02-23	163,500.14	163,800.14	162,900.14	163,000.14	62,115.97	119,510
2022-02-22	165,500.14	165,500.14	163,300.14	163,600.14	62,344.62	14,060
2022-02-21	164,500.14	165,200.14	164,500.14	165,200.14	62,954.35	17,575
2022-02-18	167,900.14	167,900.14	160,200.13	161,600.14	61,582.46	26,455
2022-02-17	165,000.14	166,000.14	162,500.14	165,100.14	62,916.24	36,075
2022-02-16	169,500.14	169,500.14	163,800.14	165,900.14	63,221.10	24,790
2022-02-15	166,000.14	175,000.15	163,200.14	165,100.14	62,916.24	61,420
2022-02-14	164,400.14	164,400.14	163,200.14	163,900.14	62,458.94	22,755
2022-02-11	163,900.14	165,000.14	163,900.14	164,500.14	62,687.59	54,205
2022-02-10	164,000.14	164,000.14	161,100.13	164,000.14	62,497.05	24,420
2022-02-09	163,900.14	164,000.14	160,000.13	164,000.14	62,497.05	22,940
2022-02-08	163,000.14	164,500.14	163,000.14	164,500.14	62,687.59	21,460
2022-02-07	160,000.13	165,000.14	160,000.13	163,000.14	62,115.97	18,870
2022-01-28	159,600.13	159,700.13	155,100.13	159,500.13	60,782.19	21,830
2022-01-27	156,300.13	159,700.13	156,300.13	159,600.13	60,820.30	28,305
2022-01-26	159,500.13	159,500.13	155,100.13	156,300.13	59,562.74	4,810
2022-01-25	158,900.13	158,900.13	154,400.13	154,600.13	58,914.90	6,660
2022-01-24	150,400.13	160,000.13	150,400.13	158,000.13	60,210.57	112,850
2022-01-21	156,000.13	156,000.13	154,200.13	155,500.13	59,257.87	8,325
2022-01-20	156,900.13	156,900.13	155,900.13	156,100.13	59,486.52	49,765
2022-01-19	155,100.13	156,000.13	155,000.13	155,700.13	59,334.09	12,210
2022-01-18	150,000.13	156,800.13	150,000.13	156,800.13	59,753.28	32,375
2022-01-17	157,000.13	157,000.13	155,000.13	156,000.13	59,448.41	28,675
2022-01-14	154,200.13	157,200.13	154,200.13	157,000.13	59,829.49	25,160
2022-01-13	157,300.13	157,300.13	156,900.13	157,000.13	59,829.49	4,070
2022-01-12	154,500.13	157,300.13	154,500.13	157,300.13	59,943.82	13,690
2022-01-11	155,000.13	157,400.13	155,000.13	157,400.13	59,981.93	189,995
2022-01-10	153,200.13	157,000.13	153,000.13	157,000.13	59,829.49	34,965
2022-01-07	154,800.13	154,900.13	153,000.13	153,800.13	58,610.04	103,230
2022-01-06	151,200.13	154,900.13	150,900.13	154,900.13	59,029.23	58,275
2022-01-05	154,000.13	157,900.13	151,000.13	151,000.13	57,543.02	139,305
2022-01-04	160,000.13	160,000.13	152,000.13	153,800.13	58,610.04	22,755
2021-12-31	153,400.13	160,000.13	150,500.13	160,000.13	60,972.73	188,330
2021-12-30	148,200.12	152,900.13	148,200.12	152,900.13	58,267.07	1,665
2021-12-29	152,500.13	152,500.13	150,000.13	151,900.13	57,885.99	373,885
2021-12-28	148,000.12	152,800.13	148,000.12	152,700.13	58,190.85	5,920
2021-12-27	153,000.13	153,000.13	152,500.13	153,000.13	58,305.18	27,010
2021-12-24	150,000.13	153,200.13	150,000.13	153,000.13	58,305.18	6,845
2021-12-23	151,800.13	152,000.13	151,000.13	152,000.13	57,924.10	22,200

← NewerPage 20 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.