Sai Gon Cargo Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 81,400.00 | 82,000.00 | 79,400.00 | 80,500.00 | 66,805.17 | 491,800 |
| 2024-11-08 | 81,300.00 | 81,800.00 | 80,900.00 | 81,400.00 | 67,552.06 | 248,200 |
| 2024-11-07 | 79,000.00 | 81,700.00 | 78,400.00 | 81,300.00 | 67,469.07 | 462,400 |
| 2024-11-06 | 79,500.00 | 79,500.00 | 78,300.00 | 78,800.00 | 65,394.38 | 189,700 |
| 2024-11-05 | 78,000.00 | 79,400.00 | 77,800.00 | 78,800.00 | 65,394.38 | 244,500 |
| 2024-11-04 | 78,200.00 | 79,000.00 | 77,200.00 | 78,300.00 | 64,979.44 | 331,600 |
| 2024-11-01 | 74,800.00 | 77,900.00 | 74,800.00 | 77,900.00 | 64,647.49 | 918,500 |
| 2024-10-31 | 74,800.00 | 75,600.00 | 74,800.00 | 75,200.00 | 62,406.82 | 405,500 |
| 2024-10-30 | 73,500.00 | 75,000.00 | 73,500.00 | 74,300.00 | 61,659.93 | 307,300 |
| 2024-10-29 | 74,700.00 | 75,000.00 | 72,900.00 | 73,300.00 | 60,830.05 | 589,900 |
| 2024-10-28 | 75,100.00 | 75,600.00 | 74,200.00 | 74,400.00 | 61,742.92 | 253,400 |
| 2024-10-25 | 77,000.00 | 77,000.00 | 75,000.00 | 75,000.00 | 62,240.84 | 445,600 |
| 2024-10-24 | 78,000.00 | 78,000.00 | 76,500.00 | 77,300.00 | 64,149.56 | 249,400 |
| 2024-10-23 | 78,000.00 | 78,300.00 | 77,500.00 | 78,000.00 | 64,730.48 | 153,600 |
| 2024-10-22 | 78,000.00 | 79,400.00 | 77,400.00 | 77,500.00 | 64,315.54 | 628,900 |
| 2024-10-21 | 77,000.00 | 78,600.00 | 76,600.00 | 77,300.00 | 64,149.56 | 444,500 |
| 2024-10-18 | 76,900.00 | 76,900.00 | 76,000.00 | 76,400.00 | 63,402.67 | 114,600 |
| 2024-10-17 | 76,500.00 | 77,000.00 | 76,300.00 | 76,800.00 | 63,734.62 | 143,300 |
| 2024-10-16 | 77,800.00 | 77,900.00 | 76,400.00 | 76,400.00 | 63,402.67 | 192,100 |
| 2024-10-15 | 78,000.00 | 79,100.00 | 77,500.00 | 77,600.00 | 64,398.52 | 516,900 |
| 2024-10-14 | 77,000.00 | 78,500.00 | 76,900.00 | 77,100.00 | 63,983.59 | 165,800 |
| 2024-10-11 | 76,100.00 | 76,700.00 | 76,000.00 | 76,400.00 | 63,402.67 | 290,400 |
| 2024-10-10 | 77,000.00 | 77,000.00 | 75,800.00 | 76,000.00 | 63,070.72 | 298,400 |
| 2024-10-09 | 76,200.00 | 76,200.00 | 75,700.00 | 75,800.00 | 62,904.74 | 166,600 |
| 2024-10-08 | 76,900.00 | 76,900.00 | 75,700.00 | 76,000.00 | 63,070.72 | 205,200 |
| 2024-10-07 | 75,800.00 | 76,800.00 | 75,300.00 | 75,700.00 | 62,821.76 | 88,700 |
| 2024-10-04 | 75,900.00 | 76,500.00 | 75,200.00 | 75,200.00 | 62,406.82 | 158,900 |
| 2024-10-03 | 78,000.00 | 79,300.00 | 75,500.00 | 75,600.00 | 62,738.77 | 313,100 |
| 2024-10-02 | 78,600.00 | 79,000.00 | 77,800.00 | 77,800.00 | 64,564.50 | 262,200 |
| 2024-10-01 | 78,800.00 | 79,400.00 | 78,700.00 | 78,700.00 | 65,311.39 | 106,600 |
| 2024-09-30 | 79,600.00 | 79,600.00 | 78,800.00 | 79,000.00 | 65,560.35 | 63,700 |
| 2024-09-27 | 79,000.00 | 79,200.00 | 78,700.00 | 79,000.00 | 65,560.35 | 96,600 |
| 2024-09-26 | 80,000.00 | 80,000.00 | 78,900.00 | 79,000.00 | 65,560.35 | 252,800 |
| 2024-09-25 | 80,300.00 | 80,500.00 | 79,800.00 | 79,800.00 | 66,224.26 | 175,000 |
| 2024-09-24 | 80,500.00 | 80,600.00 | 80,000.00 | 80,200.00 | 66,556.21 | 124,900 |
| 2024-09-23 | 80,900.00 | 81,400.00 | 79,100.00 | 80,400.00 | 66,722.18 | 62,900 |
| 2024-09-20 | 82,100.00 | 82,100.00 | 80,800.00 | 80,800.00 | 67,054.13 | 132,500 |
| 2024-09-19 | 81,800.00 | 81,800.00 | 81,200.00 | 81,700.00 | 67,801.02 | 39,400 |
| 2024-09-18 | 81,500.00 | 82,100.00 | 81,100.00 | 81,800.00 | 67,884.01 | 43,600 |
| 2024-09-17 | 80,600.00 | 81,000.00 | 80,100.00 | 80,800.00 | 67,054.13 | 47,800 |
| 2024-09-16 | 81,600.00 | 82,000.00 | 80,600.00 | 80,600.00 | 66,888.16 | 53,900 |
| 2024-09-13 | 81,600.00 | 81,800.00 | 81,100.00 | 81,600.00 | 67,718.04 | 14,600 |
| 2024-09-12 | 78,200.00 | 82,200.00 | 78,200.00 | 81,100.00 | 67,303.10 | 97,300 |
| 2024-09-11 | 80,500.00 | 80,500.00 | 79,000.00 | 79,400.00 | 65,892.31 | 111,700 |
| 2024-09-10 | 81,400.00 | 81,400.00 | 80,100.00 | 80,200.00 | 66,556.21 | 56,000 |
| 2024-09-09 | 81,500.00 | 81,500.00 | 80,600.00 | 81,000.00 | 67,220.11 | 115,400 |
| 2024-09-06 | 82,200.00 | 82,200.00 | 81,400.00 | 81,600.00 | 67,718.04 | 89,400 |
| 2024-09-05 | 82,400.00 | 82,800.00 | 82,100.00 | 82,100.00 | 68,132.98 | 68,600 |
| 2024-09-04 | 82,300.00 | 83,300.00 | 82,100.00 | 82,400.00 | 68,381.94 | 52,500 |
| 2024-08-30 | 83,200.00 | 83,900.00 | 82,500.00 | 82,900.00 | 68,796.88 | 39,100 |
| 2024-08-29 | 82,300.00 | 82,900.00 | 82,300.00 | 82,800.00 | 68,713.89 | 24,400 |
| 2024-08-28 | 82,800.00 | 83,300.00 | 82,300.00 | 82,300.00 | 68,298.95 | 47,700 |
| 2024-08-27 | 82,200.00 | 82,800.00 | 81,500.00 | 82,800.00 | 68,713.89 | 111,300 |
| 2024-08-26 | 83,000.00 | 83,500.00 | 82,200.00 | 82,300.00 | 68,298.95 | 120,000 |
| 2024-08-23 | 83,900.00 | 83,900.00 | 82,100.00 | 82,900.00 | 68,796.88 | 128,900 |
| 2024-08-22 | 84,000.00 | 84,500.00 | 82,700.00 | 83,300.00 | 69,128.83 | 204,600 |
| 2024-08-21 | 84,600.00 | 84,700.00 | 83,800.00 | 84,000.00 | 69,709.74 | 114,700 |
| 2024-08-20 | 85,000.00 | 86,300.00 | 84,400.00 | 84,500.00 | 70,124.68 | 187,100 |
| 2024-08-19 | 85,700.00 | 85,800.00 | 84,800.00 | 85,200.00 | 70,705.60 | 78,100 |
| 2024-08-16 | 83,800.00 | 85,000.00 | 83,400.00 | 85,000.00 | 70,539.62 | 169,800 |
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.