Sai Gon Cargo Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 60,100.00 | 60,300.00 | 59,800.00 | 60,100.00 | 51,826.47 | 255,632 |
| 2025-05-09 | 60,500.00 | 60,800.00 | 59,800.00 | 60,000.00 | 51,740.24 | 210,974 |
| 2025-05-08 | 60,500.00 | 60,500.00 | 59,700.00 | 60,300.00 | 51,998.94 | 182,539 |
| 2025-05-07 | 60,500.00 | 60,500.00 | 59,600.00 | 59,900.00 | 51,654.00 | 234,568 |
| 2025-05-06 | 60,800.00 | 61,500.00 | 60,300.00 | 60,500.00 | 52,171.40 | 385,808 |
| 2025-05-05 | 59,800.00 | 60,800.00 | 59,100.00 | 60,500.00 | 52,171.40 | 284,733 |
| 2025-04-29 | 59,100.00 | 59,400.00 | 58,700.00 | 59,200.00 | 51,050.37 | 138,400 |
| 2025-04-28 | 58,600.00 | 59,900.00 | 58,600.00 | 58,800.00 | 50,705.43 | 330,100 |
| 2025-04-25 | 59,300.00 | 59,300.00 | 58,100.00 | 58,500.00 | 50,446.73 | 292,400 |
| 2025-04-24 | 59,500.00 | 59,500.00 | 58,300.00 | 58,600.00 | 50,532.96 | 201,900 |
| 2025-04-23 | 58,300.00 | 58,700.00 | 57,500.00 | 58,600.00 | 50,532.96 | 252,700 |
| 2025-04-22 | 58,100.00 | 58,400.00 | 54,800.00 | 57,800.00 | 49,843.09 | 652,200 |
| 2025-04-21 | 61,300.00 | 61,300.00 | 58,600.00 | 58,800.00 | 50,705.43 | 414,500 |
| 2025-04-18 | 58,700.00 | 61,400.00 | 58,500.00 | 60,100.00 | 51,826.47 | 470,600 |
| 2025-04-17 | 55,800.00 | 58,000.00 | 55,800.00 | 58,000.00 | 50,015.56 | 428,000 |
| 2025-04-16 | 57,900.00 | 58,400.00 | 56,000.00 | 56,300.00 | 48,549.59 | 410,600 |
| 2025-04-15 | 60,000.00 | 60,000.00 | 57,400.00 | 57,900.00 | 49,929.33 | 496,600 |
| 2025-04-14 | 61,000.00 | 61,000.00 | 59,500.00 | 59,900.00 | 51,654.00 | 374,600 |
| 2025-04-11 | 59,900.00 | 59,900.00 | 58,500.00 | 59,900.00 | 51,654.00 | 1,271,500 |
| 2025-04-10 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 48,290.89 | 49,900 |
| 2025-04-09 | 51,900.00 | 55,600.00 | 51,900.00 | 52,400.00 | 45,186.47 | 1,075,100 |
| 2025-04-08 | 55,800.00 | 58,800.00 | 55,800.00 | 55,800.00 | 48,118.42 | 641,700 |
| 2025-04-04 | 59,900.00 | 60,500.00 | 59,900.00 | 59,900.00 | 51,654.00 | 982,600 |
| 2025-04-03 | 64,500.00 | 67,000.00 | 64,400.00 | 64,400.00 | 55,534.52 | 882,300 |
| 2025-04-02 | 70,100.00 | 70,100.00 | 69,200.00 | 69,200.00 | 59,673.74 | 288,400 |
| 2025-04-01 | 69,000.00 | 70,000.00 | 68,900.00 | 70,000.00 | 60,363.61 | 141,300 |
| 2025-03-31 | 69,900.00 | 69,900.00 | 68,500.00 | 69,000.00 | 59,501.27 | 304,400 |
| 2025-03-28 | 69,900.00 | 70,700.00 | 69,800.00 | 70,000.00 | 60,363.61 | 183,100 |
| 2025-03-27 | 70,600.00 | 70,700.00 | 69,700.00 | 69,900.00 | 60,277.38 | 305,300 |
| 2025-03-26 | 71,900.00 | 71,900.00 | 70,500.00 | 70,500.00 | 60,794.78 | 447,200 |
| 2025-03-25 | 72,700.00 | 72,700.00 | 71,700.00 | 71,700.00 | 61,829.58 | 265,100 |
| 2025-03-24 | 73,300.00 | 73,500.00 | 71,600.00 | 72,700.00 | 62,691.92 | 139,600 |
| 2025-03-21 | 72,200.00 | 74,000.00 | 72,100.00 | 73,300.00 | 63,209.32 | 182,300 |
| 2025-03-20 | 72,300.00 | 72,500.00 | 71,500.00 | 72,200.00 | 62,260.75 | 269,800 |
| 2025-03-19 | 72,600.00 | 72,600.00 | 71,500.00 | 71,800.00 | 61,915.82 | 175,200 |
| 2025-03-18 | 72,300.00 | 72,900.00 | 72,000.00 | 72,200.00 | 62,260.75 | 218,400 |
| 2025-03-17 | 73,100.00 | 73,900.00 | 72,400.00 | 72,500.00 | 62,519.45 | 277,700 |
| 2025-03-14 | 73,900.00 | 74,400.00 | 73,100.00 | 73,100.00 | 63,036.85 | 176,900 |
| 2025-03-13 | 74,000.00 | 74,600.00 | 73,600.00 | 73,800.00 | 63,640.49 | 183,200 |
| 2025-03-12 | 73,800.00 | 74,000.00 | 73,200.00 | 74,000.00 | 63,812.96 | 233,100 |
| 2025-03-11 | 73,800.00 | 73,900.00 | 73,400.00 | 73,600.00 | 63,468.02 | 302,700 |
| 2025-03-10 | 74,400.00 | 74,700.00 | 74,000.00 | 74,400.00 | 64,157.89 | 135,100 |
| 2025-03-07 | 74,700.00 | 75,000.00 | 74,300.00 | 74,500.00 | 64,244.13 | 170,300 |
| 2025-03-06 | 73,300.00 | 74,500.00 | 73,300.00 | 74,500.00 | 64,244.13 | 355,300 |
| 2025-03-05 | 74,400.00 | 74,400.00 | 73,300.00 | 73,400.00 | 63,295.56 | 468,100 |
| 2025-03-04 | 75,600.00 | 75,600.00 | 74,200.00 | 74,200.00 | 63,985.43 | 585,400 |
| 2025-03-03 | 75,400.00 | 75,400.00 | 75,000.00 | 75,200.00 | 64,847.76 | 305,100 |
| 2025-02-28 | 75,800.00 | 75,800.00 | 75,000.00 | 75,300.00 | 64,934.00 | 280,400 |
| 2025-02-27 | 76,800.00 | 76,800.00 | 75,600.00 | 76,000.00 | 65,537.63 | 186,700 |
| 2025-02-26 | 77,400.00 | 77,600.00 | 76,200.00 | 76,500.00 | 65,968.80 | 215,900 |
| 2025-02-25 | 75,000.00 | 77,200.00 | 75,000.00 | 77,000.00 | 66,399.97 | 582,600 |
| 2025-02-24 | 75,300.00 | 75,600.00 | 75,000.00 | 75,400.00 | 65,020.23 | 411,000 |
| 2025-02-21 | 75,600.00 | 75,700.00 | 75,100.00 | 75,300.00 | 64,934.00 | 272,700 |
| 2025-02-20 | 76,000.00 | 76,300.00 | 74,900.00 | 75,500.00 | 65,106.46 | 477,300 |
| 2025-02-19 | 75,500.00 | 76,400.00 | 75,500.00 | 75,700.00 | 65,278.93 | 232,700 |
| 2025-02-18 | 75,700.00 | 75,700.00 | 74,800.00 | 75,200.00 | 64,847.76 | 347,500 |
| 2025-02-17 | 77,400.00 | 77,400.00 | 74,800.00 | 75,200.00 | 64,847.76 | 1,133,900 |
| 2025-02-14 | 78,200.00 | 78,300.00 | 77,300.00 | 77,400.00 | 66,744.90 | 407,000 |
| 2025-02-13 | 77,500.00 | 78,100.00 | 77,100.00 | 77,700.00 | 67,003.61 | 248,700 |
| 2025-02-12 | 77,400.00 | 78,500.00 | 77,200.00 | 77,700.00 | 67,003.61 | 276,900 |
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.