Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam · Delayed Price · Currency is VND 62,400
-1,700 (-2.65%)
At close: Aug 1, 2025
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64,200.00 | 64,200.00 | 62,400.00 | 62,400.00 | 62,400.00 | -2.65% | 1,032,271 |
| Jul 31, 2025 | 65,700.00 | 65,900.00 | 64,100.00 | 64,100.00 | 64,100.00 | -1.99% | 498,675 |
| Jul 30, 2025 | 65,000.00 | 65,700.00 | 64,400.00 | 65,400.00 | 65,400.00 | 0.62% | 461,226 |
| Jul 29, 2025 | 68,100.00 | 68,200.00 | 65,000.00 | 65,000.00 | 65,000.00 | -4.97% | 1,390,871 |
| Jul 28, 2025 | 68,600.00 | 69,000.00 | 68,000.00 | 68,400.00 | 68,400.00 | -0.58% | 572,370 |
| Jul 25, 2025 | 69,500.00 | 69,500.00 | 68,600.00 | 68,800.00 | 68,800.00 | -0.72% | 501,006 |
| Jul 24, 2025 | 67,700.00 | 69,300.00 | 67,400.00 | 69,300.00 | 69,300.00 | 2.82% | 884,180 |
| Jul 23, 2025 | 67,400.00 | 68,000.00 | 67,100.00 | 67,400.00 | 67,400.00 | 0.45% | 463,175 |
| Jul 22, 2025 | 66,700.00 | 67,200.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.60% | 301,866 |
| Jul 21, 2025 | 67,000.00 | 67,600.00 | 66,700.00 | 66,700.00 | 66,700.00 | -0.45% | 473,374 |
| Jul 18, 2025 | 66,500.00 | 67,200.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.45% | 376,839 |
| Jul 17, 2025 | 66,500.00 | 66,800.00 | 66,400.00 | 66,700.00 | 66,700.00 | 0.30% | 362,727 |
| Jul 16, 2025 | 67,000.00 | 67,000.00 | 66,400.00 | 66,500.00 | 66,500.00 | -0.60% | 449,780 |
| Jul 15, 2025 | 66,600.00 | 67,800.00 | 66,600.00 | 66,900.00 | 66,900.00 | 0.45% | 374,614 |
| Jul 14, 2025 | 66,900.00 | 66,900.00 | 66,200.00 | 66,600.00 | 66,600.00 | -0.45% | 359,473 |
| Jul 11, 2025 | 67,200.00 | 67,300.00 | 66,800.00 | 66,900.00 | 66,900.00 | -0.45% | 505,282 |
| Jul 10, 2025 | 67,100.00 | 67,500.00 | 66,700.00 | 67,200.00 | 67,200.00 | 0.60% | 419,916 |
| Jul 9, 2025 | 67,200.00 | 67,600.00 | 66,600.00 | 66,800.00 | 66,800.00 | -0.30% | 620,606 |
| Jul 8, 2025 | 66,800.00 | 67,200.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.45% | 622,650 |
| Jul 7, 2025 | 67,000.00 | 67,200.00 | 66,500.00 | 66,700.00 | 66,700.00 | 0.15% | 372,031 |
| Jul 4, 2025 | 66,400.00 | 66,800.00 | 66,400.00 | 66,600.00 | 66,600.00 | 0.45% | 227,731 |
| Jul 3, 2025 | 67,000.00 | 67,300.00 | 66,100.00 | 66,300.00 | 66,300.00 | -1.04% | 664,304 |
| Jul 2, 2025 | 66,300.00 | 68,100.00 | 66,300.00 | 67,000.00 | 67,000.00 | 1.52% | 385,256 |
| Jul 1, 2025 | 67,200.00 | 67,400.00 | 65,900.00 | 66,000.00 | 66,000.00 | -1.79% | 700,351 |
| Jun 30, 2025 | 68,500.00 | 68,600.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.90% | 610,334 |
| Jun 27, 2025 | 67,700.00 | 69,400.00 | 67,400.00 | 68,500.00 | 68,500.00 | 1.03% | 710,352 |
| Jun 26, 2025 | 65,800.00 | 67,800.00 | 65,400.00 | 67,800.00 | 67,800.00 | 4.15% | 1,276,045 |
| Jun 25, 2025 | 64,200.00 | 65,900.00 | 64,200.00 | 65,100.00 | 65,100.00 | 1.72% | 627,423 |
| Jun 24, 2025 | 64,100.00 | 64,400.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.31% | 215,397 |
| Jun 23, 2025 | 63,200.00 | 64,000.00 | 63,200.00 | 63,800.00 | 63,800.00 | -1.39% | 237,090 |
| Jun 20, 2025 | 63,600.00 | 65,700.00 | 63,300.00 | 64,700.00 | 64,700.00 | 1.73% | 509,772 |
| Jun 19, 2025 | 63,700.00 | 63,900.00 | 63,100.00 | 63,600.00 | 63,600.00 | - | 166,276 |
| Jun 18, 2025 | 63,500.00 | 64,100.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.31% | 185,192 |
| Jun 17, 2025 | 64,500.00 | 65,000.00 | 63,700.00 | 63,800.00 | 63,800.00 | -0.62% | 344,277 |
| Jun 16, 2025 | 63,000.00 | 64,200.00 | 62,800.00 | 64,200.00 | 64,200.00 | 1.58% | 331,230 |
| Jun 13, 2025 | 63,400.00 | 63,700.00 | 62,600.00 | 63,200.00 | 63,200.00 | -1.86% | 556,638 |
| Jun 12, 2025 | 64,400.00 | 64,700.00 | 63,900.00 | 64,400.00 | 64,400.00 | 0.16% | 238,691 |
| Jun 11, 2025 | 65,600.00 | 65,700.00 | 64,000.00 | 64,300.00 | 64,300.00 | -1.08% | 342,843 |
| Jun 10, 2025 | 62,600.00 | 65,000.00 | 62,600.00 | 65,000.00 | 65,000.00 | 4.50% | 952,698 |
| Jun 9, 2025 | 63,200.00 | 64,000.00 | 61,900.00 | 62,200.00 | 62,200.00 | 0.32% | 361,220 |
| Jun 6, 2025 | 62,800.00 | 62,900.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.59% | 311,627 |
| Jun 5, 2025 | 63,500.00 | 63,500.00 | 62,500.00 | 63,000.00 | 63,000.00 | -0.47% | 256,920 |
| Jun 4, 2025 | 63,800.00 | 63,800.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.78% | 273,142 |
| Jun 3, 2025 | 64,900.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -0.31% | 725,008 |
| Jun 2, 2025 | 61,600.00 | 64,000.00 | 61,100.00 | 64,000.00 | 64,000.00 | 3.39% | 513,396 |
| May 30, 2025 | 63,000.00 | 63,000.00 | 61,900.00 | 61,900.00 | 61,900.00 | -1.75% | 383,314 |
| May 29, 2025 | 63,600.00 | 63,600.00 | 62,900.00 | 63,000.00 | 63,000.00 | -0.79% | 284,049 |
| May 28, 2025 | 63,800.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.63% | 306,492 |
| May 27, 2025 | 62,200.00 | 63,800.00 | 62,200.00 | 63,100.00 | 63,100.00 | 1.77% | 465,854 |
| May 26, 2025 | 61,900.00 | 62,200.00 | 60,800.00 | 62,000.00 | 62,000.00 | 0.81% | 365,810 |