Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	153,000.13	153,000.13	151,200.13	152,000.13	57,924.10	5,550
2021-12-21	155,000.13	155,000.13	151,100.13	153,300.13	58,419.50	18,130
2021-12-20	151,000.13	153,000.13	151,000.13	151,600.13	57,771.66	6,290
2021-12-17	153,000.13	157,500.13	152,400.13	156,000.13	59,448.41	4,995
2021-12-16	156,000.13	156,000.13	153,500.13	155,000.13	59,067.33	78,255
2021-12-15	149,500.13	153,100.13	149,500.13	153,000.13	58,305.18	26,270
2021-12-14	149,400.13	149,600.13	147,300.12	149,600.13	57,009.50	1,850
2021-12-13	146,500.12	149,400.13	144,500.12	149,400.13	56,933.29	10,175
2021-12-10	145,000.12	145,100.12	145,000.12	145,000.12	55,256.54	6,290
2021-12-09	144,600.12	146,500.12	144,600.12	145,000.12	55,256.54	92,870
2021-12-08	147,900.12	150,000.13	144,100.12	144,600.12	55,104.11	39,775
2021-12-07	145,000.12	148,900.12	145,000.12	147,900.12	56,361.67	71,410
2021-12-06	147,900.12	147,900.12	143,500.12	145,000.12	55,256.54	22,570
2021-12-03	150,600.13	150,700.13	148,000.12	148,000.12	56,399.78	14,245
2021-12-02	151,000.13	154,000.13	150,300.13	150,300.13	57,276.26	7,585
2021-12-01	149,000.12	155,200.13	149,000.12	155,000.13	59,067.33	8,325
2021-11-30	159,500.13	159,500.13	154,100.13	156,500.13	59,638.95	6,845
2021-11-29	141,500.12	158,200.13	141,500.12	158,200.13	60,286.79	177,970
2021-11-26	145,200.12	147,900.12	145,200.12	147,900.12	56,361.67	30,710
2021-11-25	148,500.12	148,500.12	147,000.12	147,100.12	56,056.81	7,400
2021-11-24	148,000.12	148,500.12	146,000.12	148,000.12	56,399.78	3,700
2021-11-23	143,000.12	149,000.12	143,000.12	148,900.12	56,742.75	20,350
2021-11-22	144,000.12	144,100.12	143,000.12	144,000.12	54,875.46	102,120
2021-11-19	146,900.12	146,900.12	144,000.12	144,000.12	54,875.46	16,465
2021-11-18	146,600.12	147,000.12	146,000.12	147,000.12	56,018.70	22,570
2021-11-17	146,800.12	147,000.12	146,200.12	146,800.12	55,942.48	10,915
2021-11-16	141,000.12	146,800.12	141,000.12	146,800.12	55,942.48	49,395
2021-11-15	141,500.12	146,300.12	141,500.12	146,000.12	55,637.62	90,650
2021-11-12	141,500.12	146,000.12	141,500.12	144,900.12	55,218.43	31,635
2021-11-11	145,900.12	145,900.12	141,500.12	144,900.12	55,218.43	230,140
2021-11-10	149,000.12	149,000.12	145,000.12	145,500.12	55,447.08	133,015
2021-11-09	146,500.12	146,500.12	144,100.12	145,800.12	55,561.40	73,630
2021-11-08	141,600.12	144,000.12	141,600.12	143,200.12	54,570.60	37,740
2021-11-05	140,000.12	141,800.12	138,500.12	141,500.12	53,922.76	64,010
2021-11-04	137,100.11	140,000.12	136,600.11	139,900.12	53,313.03	114,700
2021-11-03	137,000.11	139,000.12	136,500.11	138,500.12	52,779.52	118,215
2021-11-02	134,500.11	136,800.11	134,500.11	136,800.11	52,131.69	69,560
2021-11-01	134,000.11	134,500.11	133,700.11	134,500.11	51,255.20	256,225
2021-10-29	133,500.11	134,100.11	133,400.11	134,000.11	51,064.66	443,630
2021-10-28	133,900.11	133,900.11	133,200.11	133,700.11	50,950.34	103,415
2021-10-27	133,500.11	134,000.11	133,500.11	133,900.11	51,026.56	38,295
2021-10-26	133,800.11	133,900.11	133,500.11	133,900.11	51,026.56	32,375
2021-10-25	133,800.11	133,900.11	133,500.11	133,800.11	50,988.45	16,835
2021-10-22	133,700.11	134,000.11	133,600.11	133,700.11	50,950.34	134,310
2021-10-21	134,000.11	134,000.11	133,300.11	133,700.11	50,950.34	39,775
2021-10-20	134,700.11	134,700.11	133,700.11	134,100.11	51,102.77	46,435

← NewerPage 21 of 21 · 1,246 trading days

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.