Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	56,000.00	57,900.00	56,000.00	57,100.00	54,059.53	880,317
2026-01-21	56,000.00	56,000.00	55,000.00	55,500.00	52,544.73	347,599
2026-01-20	54,500.00	57,200.00	54,500.00	56,200.00	53,207.45	718,900
2026-01-19	55,400.00	56,300.00	54,200.00	54,200.00	51,313.95	570,627
2026-01-16	55,400.00	55,700.00	55,100.00	55,300.00	52,355.38	601,537
2026-01-15	56,000.00	56,100.00	54,200.00	55,300.00	52,355.38	506,130
2026-01-14	53,000.00	55,900.00	53,000.00	55,100.00	52,166.03	755,883
2026-01-13	54,000.00	54,000.00	52,900.00	53,100.00	50,272.52	316,706
2026-01-12	53,800.00	54,300.00	53,300.00	53,800.00	50,935.25	375,921
2026-01-09	53,500.00	54,500.00	53,000.00	53,400.00	50,556.55	253,552
2026-01-08	52,500.00	54,600.00	52,500.00	53,500.00	50,651.22	637,327
2026-01-07	51,200.00	51,900.00	51,200.00	51,800.00	49,041.75	221,597
2026-01-06	51,600.00	51,600.00	51,200.00	51,300.00	48,568.37	148,467
2026-01-05	51,700.00	51,800.00	51,400.00	51,400.00	48,663.05	152,167
2025-12-31	51,900.00	51,900.00	51,300.00	51,400.00	48,663.05	131,079
2025-12-30	51,200.00	52,000.00	51,000.00	51,400.00	48,663.05	184,842
2025-12-29	51,800.00	51,800.00	51,200.00	51,200.00	48,473.70	218,227
2025-12-26	52,000.00	52,000.00	51,500.00	51,600.00	48,852.40	215,510
2025-12-25	51,900.00	52,000.00	51,800.00	51,800.00	49,041.75	101,751
2025-12-24	51,800.00	51,900.00	51,600.00	51,900.00	49,136.42	156,510
2025-12-23	52,300.00	52,300.00	51,700.00	51,800.00	49,041.75	183,102
2025-12-22	52,300.00	52,500.00	51,700.00	52,000.00	49,231.10	255,162
2025-12-19	53,500.00	53,500.00	52,100.00	52,200.00	49,420.45	193,010
2025-12-18	54,800.00	55,300.00	54,700.00	55,100.00	49,799.15	316,737
2025-12-17	55,300.00	55,400.00	54,600.00	54,600.00	49,347.25	335,631
2025-12-16	55,400.00	55,400.00	54,600.00	55,300.00	49,979.91	319,385
2025-12-15	54,000.00	55,300.00	54,000.00	54,900.00	49,618.39	252,881
2025-12-12	55,300.00	55,300.00	54,000.00	54,000.00	48,804.97	439,998
2025-12-11	55,700.00	55,700.00	54,800.00	54,900.00	49,618.39	363,822
2025-12-10	55,100.00	55,700.00	55,100.00	55,400.00	50,070.29	312,755
2025-12-09	55,500.00	55,500.00	54,100.00	54,600.00	49,347.25	286,610
2025-12-08	55,600.00	55,600.00	54,600.00	54,900.00	49,618.39	173,294
2025-12-05	55,100.00	56,200.00	54,900.00	54,900.00	49,618.39	458,740
2025-12-04	54,500.00	55,000.00	54,500.00	54,800.00	49,528.01	221,844
2025-12-03	54,200.00	54,700.00	54,000.00	54,600.00	49,347.25	167,157
2025-12-02	54,200.00	54,300.00	53,600.00	54,000.00	48,804.97	318,091
2025-12-01	54,700.00	55,000.00	54,100.00	54,200.00	48,985.73	305,221
2025-11-28	55,000.00	55,200.00	54,800.00	54,800.00	49,528.01	237,907
2025-11-27	55,100.00	55,200.00	54,800.00	55,000.00	49,708.77	338,042
2025-11-26	54,800.00	55,000.00	54,700.00	54,900.00	49,618.39	145,715
2025-11-25	54,900.00	55,100.00	54,600.00	54,800.00	49,528.01	189,176
2025-11-24	55,300.00	55,500.00	54,700.00	54,900.00	49,618.39	201,549
2025-11-21	55,800.00	55,800.00	54,600.00	55,000.00	49,708.77	405,245
2025-11-20	56,400.00	56,400.00	55,300.00	55,800.00	50,431.81	377,215
2025-11-19	56,500.00	57,800.00	55,800.00	56,400.00	50,974.08	490,964
2025-11-18	55,500.00	56,600.00	55,400.00	56,200.00	50,793.32	866,477
2025-11-17	54,900.00	55,800.00	54,900.00	55,300.00	49,979.91	391,013
2025-11-14	55,000.00	55,100.00	54,700.00	55,000.00	49,708.77	256,411
2025-11-13	55,000.00	55,700.00	54,800.00	55,000.00	49,708.77	520,441
2025-11-12	55,000.00	55,000.00	54,700.00	55,000.00	49,708.77	265,000
2025-11-11	54,700.00	54,800.00	54,400.00	54,700.00	49,437.63	111,134
2025-11-10	54,900.00	55,000.00	54,600.00	54,600.00	49,347.25	122,632
2025-11-07	55,300.00	55,400.00	54,600.00	54,600.00	49,347.25	267,655
2025-11-06	55,100.00	55,700.00	54,800.00	55,000.00	49,708.77	313,779
2025-11-05	55,900.00	55,900.00	54,900.00	54,900.00	49,618.39	240,274
2025-11-04	55,900.00	55,900.00	54,200.00	55,500.00	50,160.67	557,201
2025-11-03	56,400.00	56,900.00	55,800.00	55,900.00	50,522.18	260,192
2025-10-31	55,700.00	56,900.00	55,600.00	56,400.00	50,974.08	390,142
2025-10-30	55,400.00	56,300.00	55,100.00	55,500.00	50,160.67	362,990
2025-10-29	55,200.00	55,900.00	55,100.00	55,200.00	49,889.53	374,203

← NewerPage 4 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.