Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam · Delayed Price · Currency is VND 52,300
-400 (-0.76%)
At close: Mar 20, 2026
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52,500.00 | 52,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.76% | 97,502 |
| Mar 19, 2026 | 53,000.00 | 53,000.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.94% | 83,877 |
| Mar 18, 2026 | 52,900.00 | 53,500.00 | 52,500.00 | 53,200.00 | 53,200.00 | 0.76% | 162,886 |
| Mar 17, 2026 | 53,600.00 | 53,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -1.49% | 146,162 |
| Mar 16, 2026 | 53,000.00 | 54,000.00 | 52,400.00 | 53,600.00 | 53,600.00 | 1.32% | 370,482 |
| Mar 13, 2026 | 53,000.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.19% | 267,884 |
| Mar 12, 2026 | 53,600.00 | 53,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | -1.12% | 210,728 |
| Mar 11, 2026 | 52,700.00 | 53,600.00 | 52,700.00 | 53,600.00 | 53,600.00 | 2.10% | 189,910 |
| Mar 10, 2026 | 53,600.00 | 53,600.00 | 52,000.00 | 52,500.00 | 52,500.00 | 2.34% | 299,770 |
| Mar 9, 2026 | 53,800.00 | 53,800.00 | 51,300.00 | 51,300.00 | 51,300.00 | -6.90% | 1,032,940 |
| Mar 6, 2026 | 56,200.00 | 56,300.00 | 55,100.00 | 55,100.00 | 55,100.00 | -1.96% | 278,725 |
| Mar 5, 2026 | 56,000.00 | 57,000.00 | 56,000.00 | 56,200.00 | 56,200.00 | 0.36% | 322,971 |
| Mar 4, 2026 | 56,300.00 | 56,500.00 | 54,400.00 | 56,000.00 | 56,000.00 | -0.36% | 619,842 |
| Mar 3, 2026 | 57,100.00 | 57,600.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.40% | 410,458 |
| Mar 2, 2026 | 56,200.00 | 58,800.00 | 55,300.00 | 57,000.00 | 57,000.00 | -0.52% | 1,145,358 |
| Feb 27, 2026 | 56,100.00 | 57,600.00 | 55,900.00 | 57,300.00 | 57,300.00 | 2.50% | 489,334 |
| Feb 26, 2026 | 56,500.00 | 56,600.00 | 55,500.00 | 55,900.00 | 55,900.00 | -1.06% | 304,004 |
| Feb 25, 2026 | 56,700.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | - | 582,253 |
| Feb 24, 2026 | 56,500.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.53% | 430,180 |
| Feb 23, 2026 | 54,800.00 | 56,300.00 | 54,700.00 | 56,200.00 | 56,200.00 | 3.12% | 590,578 |
| Feb 13, 2026 | 54,300.00 | 54,800.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.37% | 116,811 |
| Feb 12, 2026 | 54,400.00 | 54,700.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.18% | 114,811 |
| Feb 11, 2026 | 53,700.00 | 54,500.00 | 53,700.00 | 54,400.00 | 54,400.00 | 1.68% | 256,853 |
| Feb 10, 2026 | 53,500.00 | 53,900.00 | 53,200.00 | 53,500.00 | 53,500.00 | 0.19% | 117,849 |
| Feb 9, 2026 | 53,700.00 | 54,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | -0.37% | 176,713 |
| Feb 6, 2026 | 54,200.00 | 54,300.00 | 53,400.00 | 53,600.00 | 53,600.00 | -1.65% | 286,250 |
| Feb 5, 2026 | 55,800.00 | 55,800.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.27% | 228,849 |
| Feb 4, 2026 | 55,100.00 | 55,400.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.55% | 275,035 |
| Feb 3, 2026 | 54,600.00 | 55,200.00 | 54,600.00 | 54,900.00 | 54,900.00 | 0.73% | 199,340 |
| Feb 2, 2026 | 54,600.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | - | 265,687 |
| Jan 30, 2026 | 54,800.00 | 55,300.00 | 54,500.00 | 54,500.00 | 54,500.00 | 0.18% | 174,478 |
| Jan 29, 2026 | 53,900.00 | 55,400.00 | 53,900.00 | 54,400.00 | 54,400.00 | 0.93% | 163,850 |
| Jan 28, 2026 | 53,800.00 | 54,700.00 | 53,800.00 | 53,900.00 | 53,900.00 | 0.19% | 155,548 |
| Jan 27, 2026 | 54,800.00 | 54,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | -1.82% | 522,360 |
| Jan 26, 2026 | 56,000.00 | 57,000.00 | 54,200.00 | 54,800.00 | 54,800.00 | -2.14% | 417,818 |
| Jan 23, 2026 | 57,200.00 | 57,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.93% | 293,080 |
| Jan 22, 2026 | 56,000.00 | 57,900.00 | 56,000.00 | 57,100.00 | 57,100.00 | 2.88% | 880,317 |
| Jan 21, 2026 | 56,000.00 | 56,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.25% | 347,599 |
| Jan 20, 2026 | 54,500.00 | 57,200.00 | 54,500.00 | 56,200.00 | 56,200.00 | 3.69% | 718,900 |
| Jan 19, 2026 | 55,400.00 | 56,300.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.99% | 570,627 |
| Jan 16, 2026 | 55,400.00 | 55,700.00 | 55,100.00 | 55,300.00 | 55,300.00 | - | 601,537 |
| Jan 15, 2026 | 56,000.00 | 56,100.00 | 54,200.00 | 55,300.00 | 55,300.00 | 0.36% | 506,130 |
| Jan 14, 2026 | 53,000.00 | 55,900.00 | 53,000.00 | 55,100.00 | 55,100.00 | 3.77% | 755,883 |
| Jan 13, 2026 | 54,000.00 | 54,000.00 | 52,900.00 | 53,100.00 | 53,100.00 | -1.30% | 316,706 |
| Jan 12, 2026 | 53,800.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.75% | 375,921 |
| Jan 9, 2026 | 53,500.00 | 54,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.19% | 253,552 |
| Jan 8, 2026 | 52,500.00 | 54,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 3.28% | 637,327 |
| Jan 7, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.97% | 221,597 |
| Jan 6, 2026 | 51,600.00 | 51,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.19% | 148,467 |
| Jan 5, 2026 | 51,700.00 | 51,800.00 | 51,400.00 | 51,400.00 | 51,400.00 | - | 152,167 |