Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	55,200.00	55,900.00	55,100.00	55,200.00	49,889.53	374,203
2025-10-28	55,300.00	56,000.00	54,800.00	55,000.00	49,708.77	193,937
2025-10-27	55,700.00	56,400.00	54,900.00	55,100.00	49,799.15	505,743
2025-10-24	56,000.00	56,000.00	55,300.00	55,400.00	50,070.29	184,747
2025-10-23	56,000.00	56,100.00	55,800.00	55,800.00	50,431.81	213,928
2025-10-22	56,000.00	56,500.00	55,400.00	55,800.00	50,431.81	205,708
2025-10-21	54,300.00	56,000.00	54,300.00	55,900.00	50,522.18	273,029
2025-10-20	55,500.00	56,200.00	52,000.00	54,000.00	48,804.97	348,320
2025-10-17	55,300.00	56,000.00	55,300.00	55,300.00	49,979.91	221,215
2025-10-16	56,300.00	56,300.00	55,700.00	55,700.00	50,341.43	264,589
2025-10-15	57,000.00	57,200.00	56,300.00	56,300.00	50,883.70	267,108
2025-10-14	57,700.00	57,900.00	57,000.00	57,000.00	51,516.36	330,144
2025-10-13	57,100.00	58,000.00	57,100.00	57,600.00	52,058.64	212,782
2025-10-10	58,400.00	58,400.00	57,100.00	57,500.00	51,968.26	537,604
2025-10-09	59,900.00	59,900.00	58,000.00	58,100.00	52,510.54	1,182,243
2025-10-08	60,300.00	60,800.00	60,000.00	60,100.00	54,318.13	301,131
2025-10-07	61,200.00	61,200.00	60,300.00	60,300.00	54,498.89	151,127
2025-10-06	60,300.00	61,100.00	60,300.00	61,000.00	55,131.54	156,630
2025-10-03	60,800.00	61,000.00	60,100.00	60,300.00	54,498.89	152,419
2025-10-02	61,900.00	62,000.00	61,000.00	61,000.00	55,131.54	208,403
2025-10-01	62,000.00	62,300.00	61,600.00	61,700.00	55,764.20	286,013
2025-09-30	61,000.00	62,100.00	61,000.00	62,000.00	56,035.34	736,502
2025-09-29	59,600.00	61,500.00	59,400.00	60,600.00	54,770.02	200,260
2025-09-26	60,100.00	60,100.00	59,700.00	59,700.00	53,956.61	65,175
2025-09-25	59,700.00	60,000.00	59,700.00	59,700.00	53,956.61	126,082
2025-09-24	59,800.00	59,800.00	59,200.00	59,700.00	53,956.61	167,719
2025-09-23	59,500.00	59,900.00	59,300.00	59,500.00	53,775.85	102,142
2025-09-22	60,800.00	60,800.00	59,400.00	59,400.00	53,685.47	248,878
2025-09-19	60,800.00	61,000.00	60,500.00	60,500.00	54,679.65	144,748
2025-09-18	61,400.00	61,400.00	60,700.00	60,800.00	54,950.78	154,926
2025-09-17	61,400.00	61,800.00	61,000.00	61,400.00	55,493.06	327,811
2025-09-16	60,900.00	61,600.00	60,600.00	61,400.00	55,493.06	327,420
2025-09-15	60,200.00	61,200.00	60,200.00	60,900.00	55,041.16	281,017
2025-09-12	60,100.00	60,400.00	59,800.00	60,200.00	54,408.51	132,674
2025-09-11	60,000.00	60,000.00	58,800.00	59,800.00	54,046.99	225,596
2025-09-10	60,100.00	60,100.00	59,500.00	59,700.00	53,956.61	211,675
2025-09-09	60,000.00	60,000.00	59,600.00	59,800.00	54,046.99	232,828
2025-09-08	60,200.00	60,500.00	60,000.00	60,000.00	54,227.75	306,222
2025-09-05	60,800.00	61,100.00	60,300.00	60,500.00	54,679.65	306,938
2025-09-04	60,700.00	61,100.00	60,500.00	60,700.00	54,860.40	270,551
2025-09-03	61,500.00	61,500.00	60,500.00	60,700.00	54,860.40	445,417
2025-08-29	62,900.00	62,900.00	61,400.00	61,700.00	55,764.20	366,913
2025-08-28	65,000.00	65,600.00	64,800.00	65,400.00	56,396.86	365,592
2025-08-27	64,700.00	64,900.00	64,500.00	64,800.00	55,879.45	338,971
2025-08-26	64,400.00	64,600.00	64,000.00	64,500.00	55,620.75	288,002
2025-08-25	66,300.00	66,300.00	64,300.00	64,400.00	55,534.52	392,840
2025-08-22	64,700.00	65,900.00	64,200.00	65,400.00	56,396.86	651,910
2025-08-21	64,800.00	64,900.00	64,300.00	64,800.00	55,879.45	439,336
2025-08-20	64,700.00	65,000.00	63,000.00	64,000.00	55,189.59	469,304
2025-08-19	63,500.00	64,500.00	63,100.00	64,300.00	55,448.29	552,316
2025-08-18	63,000.00	63,300.00	62,900.00	63,000.00	54,327.25	215,229
2025-08-15	62,900.00	63,100.00	62,700.00	62,900.00	54,241.01	411,729
2025-08-14	63,500.00	63,500.00	62,900.00	62,900.00	54,241.01	420,664
2025-08-13	64,100.00	64,100.00	62,900.00	63,300.00	54,585.95	1,177,705
2025-08-12	64,100.00	64,400.00	63,800.00	63,900.00	55,103.35	414,291
2025-08-11	64,500.00	64,900.00	64,200.00	64,200.00	55,362.05	416,451
2025-08-08	63,600.00	64,800.00	63,400.00	64,500.00	55,620.75	317,011
2025-08-07	64,000.00	64,000.00	63,500.00	63,600.00	54,844.65	352,927
2025-08-06	63,200.00	63,800.00	62,800.00	63,700.00	54,930.88	291,679
2025-08-05	64,500.00	64,500.00	62,800.00	62,800.00	54,154.78	611,296

← NewerPage 5 of 21 · 1,249 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.