Sai Gon Cargo Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	77,700.00	78,200.00	77,400.00	77,400.00	66,744.90	291,200
2025-02-10	79,800.00	79,800.00	77,600.00	77,700.00	67,003.61	946,200
2025-02-07	81,300.00	81,400.00	79,800.00	80,000.00	68,986.98	477,500
2025-02-06	81,900.00	81,900.00	80,500.00	80,600.00	69,504.38	290,200
2025-02-05	79,900.00	82,600.00	79,700.00	81,000.00	69,849.32	787,800
2025-02-04	79,500.00	80,200.00	79,400.00	79,900.00	68,900.75	450,500
2025-02-03	80,800.00	80,800.00	79,000.00	79,200.00	68,297.11	572,800
2025-01-24	82,200.00	82,200.00	80,300.00	80,900.00	69,763.08	345,000
2025-01-23	83,100.00	83,100.00	81,300.00	82,200.00	70,884.12	283,000
2025-01-22	80,500.00	83,500.00	80,000.00	82,500.00	71,142.82	1,079,200
2025-01-21	81,200.00	81,600.00	79,200.00	79,500.00	68,555.81	309,900
2025-01-20	81,900.00	81,900.00	80,200.00	80,600.00	69,504.38	255,100
2025-01-17	78,700.00	81,300.00	78,700.00	81,200.00	70,021.79	608,300
2025-01-16	79,000.00	79,400.00	78,200.00	78,400.00	67,607.24	148,400
2025-01-15	78,000.00	78,700.00	78,000.00	78,600.00	67,779.71	101,300
2025-01-14	78,300.00	78,400.00	77,700.00	78,000.00	67,262.31	77,600
2025-01-13	77,000.00	78,500.00	76,500.00	78,300.00	67,521.01	205,000
2025-01-10	79,500.00	79,500.00	77,100.00	77,100.00	66,486.20	192,900
2025-01-09	79,000.00	80,100.00	79,000.00	79,200.00	68,297.11	210,600
2025-01-08	78,400.00	78,900.00	78,000.00	78,900.00	68,038.41	133,200
2025-01-07	78,800.00	78,800.00	78,000.00	78,100.00	67,348.54	228,800
2025-01-06	79,600.00	80,100.00	77,600.00	78,500.00	67,693.48	338,800
2025-01-03	81,000.00	81,000.00	79,400.00	79,500.00	68,555.81	312,400
2025-01-02	80,600.00	81,500.00	80,100.00	80,400.00	69,331.92	273,200
2024-12-31	82,400.00	82,500.00	80,000.00	80,000.00	68,986.98	360,100
2024-12-30	83,900.00	83,900.00	81,800.00	83,900.00	72,350.10	520,000
2024-12-27	80,400.00	85,000.00	80,000.00	85,000.00	73,298.67	564,200
2024-12-26	81,900.00	82,300.00	80,300.00	80,300.00	69,245.68	298,300
2024-12-25	82,600.00	83,300.00	81,200.00	81,800.00	70,539.19	491,700
2024-12-24	76,800.00	81,500.00	76,800.00	81,500.00	70,280.49	1,097,100
2024-12-23	77,300.00	77,300.00	76,600.00	76,700.00	66,141.27	213,600
2024-12-20	79,300.00	80,200.00	79,300.00	79,700.00	66,141.27	248,300
2024-12-19	80,000.00	80,000.00	79,000.00	79,200.00	65,726.33	385,200
2024-12-18	80,900.00	81,000.00	80,000.00	80,200.00	66,556.21	177,800
2024-12-17	81,000.00	81,800.00	80,500.00	80,500.00	66,805.17	256,000
2024-12-16	80,400.00	80,800.00	80,000.00	80,700.00	66,971.15	240,600
2024-12-13	79,500.00	80,500.00	79,100.00	79,900.00	66,307.24	170,200
2024-12-12	80,600.00	80,600.00	79,400.00	79,400.00	65,892.31	340,400
2024-12-11	80,600.00	81,900.00	80,000.00	80,100.00	66,473.22	298,600
2024-12-10	79,700.00	80,800.00	79,300.00	79,900.00	66,307.24	137,900
2024-12-09	79,900.00	80,200.00	79,000.00	79,700.00	66,141.27	211,000
2024-12-06	80,700.00	80,900.00	79,000.00	79,600.00	66,058.28	146,000
2024-12-05	79,600.00	81,800.00	79,500.00	80,200.00	66,556.21	400,600
2024-12-04	80,500.00	80,500.00	79,100.00	79,600.00	66,058.28	146,800
2024-12-03	77,500.00	81,000.00	77,000.00	80,200.00	66,556.21	467,600
2024-12-02	78,200.00	78,200.00	77,300.00	77,500.00	64,315.54	120,500
2024-11-29	77,600.00	78,100.00	77,300.00	78,000.00	64,730.48	99,300
2024-11-28	77,900.00	78,400.00	77,000.00	77,500.00	64,315.54	148,000
2024-11-27	77,900.00	78,000.00	77,400.00	77,500.00	64,315.54	113,500
2024-11-26	77,700.00	78,600.00	77,700.00	78,000.00	64,730.48	167,400
2024-11-25	77,900.00	78,000.00	77,200.00	77,800.00	64,564.50	113,100
2024-11-22	77,600.00	78,100.00	77,000.00	77,500.00	64,315.54	183,700
2024-11-21	77,200.00	78,000.00	76,800.00	77,800.00	64,564.50	147,500
2024-11-20	75,400.00	77,500.00	74,100.00	77,000.00	63,900.60	563,000
2024-11-19	77,100.00	78,300.00	75,200.00	75,200.00	62,406.82	205,500
2024-11-18	76,400.00	78,100.00	76,300.00	77,100.00	63,983.59	254,000
2024-11-15	79,900.00	79,900.00	76,000.00	76,200.00	63,236.70	661,700
2024-11-14	79,900.00	81,000.00	79,600.00	80,000.00	66,390.23	322,800
2024-11-13	81,400.00	81,400.00	79,300.00	80,000.00	66,390.23	273,300
2024-11-12	80,500.00	82,500.00	80,000.00	81,500.00	67,635.05	299,400

← NewerPage 8 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.