Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	53,900.00	53,900.00	53,000.00	53,000.00	50,177.85	194,975
2026-04-22	54,200.00	54,200.00	53,400.00	53,900.00	51,029.93	143,356
2026-04-21	54,300.00	54,400.00	53,900.00	54,000.00	51,124.60	135,140
2026-04-20	54,500.00	54,500.00	54,000.00	54,100.00	51,219.28	106,047
2026-04-17	54,100.00	54,300.00	53,600.00	54,000.00	51,124.60	143,968
2026-04-16	54,300.00	54,400.00	53,900.00	54,000.00	51,124.60	95,325
2026-04-15	54,100.00	54,600.00	54,100.00	54,300.00	51,408.63	128,716
2026-04-14	54,200.00	54,600.00	53,600.00	54,000.00	51,124.60	84,694
2026-04-13	53,900.00	54,200.00	53,700.00	53,900.00	51,029.93	128,573
2026-04-10	54,600.00	54,800.00	54,300.00	54,500.00	51,597.98	142,380
2026-04-09	54,200.00	55,000.00	54,000.00	54,500.00	51,597.98	199,310
2026-04-08	54,600.00	54,600.00	53,600.00	54,200.00	51,313.95	166,894
2026-04-07	53,900.00	53,900.00	52,900.00	53,100.00	50,272.52	81,372
2026-04-06	53,900.00	54,200.00	53,100.00	53,100.00	50,272.52	81,288
2026-04-03	54,200.00	54,800.00	53,800.00	53,900.00	51,029.93	115,709
2026-04-02	54,000.00	55,100.00	53,500.00	54,400.00	51,503.30	173,730
2026-04-01	54,800.00	55,000.00	54,200.00	54,300.00	51,408.63	129,092
2026-03-31	53,700.00	54,600.00	53,500.00	54,300.00	51,408.63	371,212
2026-03-30	53,700.00	54,100.00	53,000.00	53,700.00	50,840.58	157,904
2026-03-27	52,500.00	54,500.00	52,500.00	54,300.00	51,408.63	360,328
2026-03-26	52,800.00	53,100.00	52,100.00	52,500.00	49,704.47	200,413
2026-03-25	52,200.00	53,000.00	52,000.00	52,900.00	50,083.17	120,015
2026-03-24	51,600.00	52,300.00	51,600.00	51,700.00	48,947.07	162,257
2026-03-23	52,300.00	52,300.00	51,200.00	51,300.00	48,568.37	201,225
2026-03-20	52,500.00	52,600.00	52,300.00	52,300.00	49,515.12	97,502
2026-03-19	53,000.00	53,000.00	52,300.00	52,700.00	49,893.82	83,877
2026-03-18	52,900.00	53,500.00	52,500.00	53,200.00	50,367.20	162,886
2026-03-17	53,600.00	53,900.00	52,800.00	52,800.00	49,988.50	146,162
2026-03-16	53,000.00	54,000.00	52,400.00	53,600.00	50,745.90	370,482
2026-03-13	53,000.00	53,000.00	52,300.00	52,900.00	50,083.17	267,884
2026-03-12	53,600.00	53,700.00	52,600.00	53,000.00	50,177.85	210,728
2026-03-11	52,700.00	53,600.00	52,700.00	53,600.00	50,745.90	189,910
2026-03-10	53,600.00	53,600.00	52,000.00	52,500.00	49,704.47	299,770
2026-03-09	53,800.00	53,800.00	51,300.00	51,300.00	48,568.37	1,032,940
2026-03-06	56,200.00	56,300.00	55,100.00	55,100.00	52,166.03	278,725
2026-03-05	56,000.00	57,000.00	56,000.00	56,200.00	53,207.45	322,971
2026-03-04	56,300.00	56,500.00	54,400.00	56,000.00	53,018.10	619,842
2026-03-03	57,100.00	57,600.00	56,200.00	56,200.00	53,207.45	410,458
2026-03-02	56,200.00	58,800.00	55,300.00	57,000.00	53,964.86	1,145,358
2026-02-27	56,100.00	57,600.00	55,900.00	57,300.00	54,248.88	489,334
2026-02-26	56,500.00	56,600.00	55,500.00	55,900.00	52,923.43	304,004
2026-02-25	56,700.00	57,600.00	56,000.00	56,500.00	53,491.48	582,253
2026-02-24	56,500.00	56,900.00	56,000.00	56,500.00	53,491.48	430,180
2026-02-23	54,800.00	56,300.00	54,700.00	56,200.00	53,207.45	590,578
2026-02-13	54,300.00	54,800.00	54,200.00	54,500.00	51,597.98	116,811
2026-02-12	54,400.00	54,700.00	54,300.00	54,300.00	51,408.63	114,811
2026-02-11	53,700.00	54,500.00	53,700.00	54,400.00	51,503.30	256,853
2026-02-10	53,500.00	53,900.00	53,200.00	53,500.00	50,651.22	117,849
2026-02-09	53,700.00	54,400.00	53,400.00	53,400.00	50,556.55	176,713
2026-02-06	54,200.00	54,300.00	53,400.00	53,600.00	50,745.90	286,250
2026-02-05	55,800.00	55,800.00	54,400.00	54,500.00	51,597.98	228,849
2026-02-04	55,100.00	55,400.00	54,700.00	55,200.00	52,260.70	275,035
2026-02-03	54,600.00	55,200.00	54,600.00	54,900.00	51,976.68	199,340
2026-02-02	54,600.00	54,800.00	54,000.00	54,500.00	51,597.98	265,687
2026-01-30	54,800.00	55,300.00	54,500.00	54,500.00	51,597.98	174,478
2026-01-29	53,900.00	55,400.00	53,900.00	54,400.00	51,503.30	163,850
2026-01-28	53,800.00	54,700.00	53,800.00	53,900.00	51,029.93	155,548
2026-01-27	54,800.00	54,800.00	53,200.00	53,800.00	50,935.25	522,360
2026-01-26	56,000.00	57,000.00	54,200.00	54,800.00	51,882.00	417,818
2026-01-23	57,200.00	57,200.00	56,000.00	56,000.00	53,018.10	293,080

← NewerPage 3 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.