Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam · Delayed Price · Currency is VND 61,700
-700 (-1.12%)
At close: Aug 29, 2025
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62,900.00 | 62,900.00 | 61,400.00 | 61,700.00 | 61,700.00 | -5.66% | 366,913 |
| Aug 28, 2025 | 65,000.00 | 65,600.00 | 64,800.00 | 65,400.00 | 62,400.00 | 0.93% | 365,592 |
| Aug 27, 2025 | 64,700.00 | 64,900.00 | 64,500.00 | 64,800.00 | 61,827.52 | 0.47% | 338,971 |
| Aug 26, 2025 | 64,400.00 | 64,600.00 | 64,000.00 | 64,500.00 | 61,541.28 | 0.16% | 288,002 |
| Aug 25, 2025 | 66,300.00 | 66,300.00 | 64,300.00 | 64,400.00 | 61,445.87 | -1.53% | 392,840 |
| Aug 22, 2025 | 64,700.00 | 65,900.00 | 64,200.00 | 65,400.00 | 62,400.00 | 0.93% | 651,910 |
| Aug 21, 2025 | 64,800.00 | 64,900.00 | 64,300.00 | 64,800.00 | 61,827.52 | 1.25% | 439,336 |
| Aug 20, 2025 | 64,700.00 | 65,000.00 | 63,000.00 | 64,000.00 | 61,064.22 | -0.47% | 469,304 |
| Aug 19, 2025 | 63,500.00 | 64,500.00 | 63,100.00 | 64,300.00 | 61,350.46 | 2.06% | 552,316 |
| Aug 18, 2025 | 63,000.00 | 63,300.00 | 62,900.00 | 63,000.00 | 60,110.09 | 0.16% | 215,229 |
| Aug 15, 2025 | 62,900.00 | 63,100.00 | 62,700.00 | 62,900.00 | 60,014.68 | - | 411,729 |
| Aug 14, 2025 | 63,500.00 | 63,500.00 | 62,900.00 | 62,900.00 | 60,014.68 | -0.63% | 420,664 |
| Aug 13, 2025 | 64,100.00 | 64,100.00 | 62,900.00 | 63,300.00 | 60,396.33 | -0.94% | 1,177,705 |
| Aug 12, 2025 | 64,100.00 | 64,400.00 | 63,800.00 | 63,900.00 | 60,968.81 | -0.47% | 414,291 |
| Aug 11, 2025 | 64,500.00 | 64,900.00 | 64,200.00 | 64,200.00 | 61,255.05 | -0.47% | 416,451 |
| Aug 8, 2025 | 63,600.00 | 64,800.00 | 63,400.00 | 64,500.00 | 61,541.28 | 1.42% | 317,011 |
| Aug 7, 2025 | 64,000.00 | 64,000.00 | 63,500.00 | 63,600.00 | 60,682.57 | -0.16% | 352,927 |
| Aug 6, 2025 | 63,200.00 | 63,800.00 | 62,800.00 | 63,700.00 | 60,777.98 | 1.43% | 291,679 |
| Aug 5, 2025 | 64,500.00 | 64,500.00 | 62,800.00 | 62,800.00 | 59,919.27 | -0.48% | 611,296 |
| Aug 4, 2025 | 62,500.00 | 63,400.00 | 62,400.00 | 63,100.00 | 60,205.51 | 1.12% | 357,815 |
| Aug 1, 2025 | 64,200.00 | 64,200.00 | 62,400.00 | 62,400.00 | 59,537.62 | -2.65% | 1,032,271 |
| Jul 31, 2025 | 65,700.00 | 65,900.00 | 64,100.00 | 64,100.00 | 61,159.63 | -1.99% | 498,675 |
| Jul 30, 2025 | 65,000.00 | 65,700.00 | 64,400.00 | 65,400.00 | 62,400.00 | 0.62% | 461,226 |
| Jul 29, 2025 | 68,100.00 | 68,200.00 | 65,000.00 | 65,000.00 | 62,018.35 | -4.97% | 1,390,871 |
| Jul 28, 2025 | 68,600.00 | 69,000.00 | 68,000.00 | 68,400.00 | 65,262.39 | -0.58% | 572,370 |
| Jul 25, 2025 | 69,500.00 | 69,500.00 | 68,600.00 | 68,800.00 | 65,644.04 | -0.72% | 501,006 |
| Jul 24, 2025 | 67,700.00 | 69,300.00 | 67,400.00 | 69,300.00 | 66,121.10 | 2.82% | 884,180 |
| Jul 23, 2025 | 67,400.00 | 68,000.00 | 67,100.00 | 67,400.00 | 64,308.26 | 0.45% | 463,175 |
| Jul 22, 2025 | 66,700.00 | 67,200.00 | 66,500.00 | 67,100.00 | 64,022.02 | 0.60% | 301,866 |
| Jul 21, 2025 | 67,000.00 | 67,600.00 | 66,700.00 | 66,700.00 | 63,640.37 | -0.45% | 473,374 |
| Jul 18, 2025 | 66,500.00 | 67,200.00 | 66,500.00 | 67,000.00 | 63,926.61 | 0.45% | 376,839 |
| Jul 17, 2025 | 66,500.00 | 66,800.00 | 66,400.00 | 66,700.00 | 63,640.37 | 0.30% | 362,727 |
| Jul 16, 2025 | 67,000.00 | 67,000.00 | 66,400.00 | 66,500.00 | 63,449.54 | -0.60% | 449,780 |
| Jul 15, 2025 | 66,600.00 | 67,800.00 | 66,600.00 | 66,900.00 | 63,831.19 | 0.45% | 374,614 |
| Jul 14, 2025 | 66,900.00 | 66,900.00 | 66,200.00 | 66,600.00 | 63,544.95 | -0.45% | 359,473 |
| Jul 11, 2025 | 67,200.00 | 67,300.00 | 66,800.00 | 66,900.00 | 63,831.19 | -0.45% | 505,282 |
| Jul 10, 2025 | 67,100.00 | 67,500.00 | 66,700.00 | 67,200.00 | 64,117.43 | 0.60% | 419,916 |
| Jul 9, 2025 | 67,200.00 | 67,600.00 | 66,600.00 | 66,800.00 | 63,735.78 | -0.30% | 620,606 |
| Jul 8, 2025 | 66,800.00 | 67,200.00 | 66,500.00 | 67,000.00 | 63,926.61 | 0.45% | 622,650 |
| Jul 7, 2025 | 67,000.00 | 67,200.00 | 66,500.00 | 66,700.00 | 63,640.37 | 0.15% | 372,031 |
| Jul 4, 2025 | 66,400.00 | 66,800.00 | 66,400.00 | 66,600.00 | 63,544.95 | 0.45% | 227,731 |
| Jul 3, 2025 | 67,000.00 | 67,300.00 | 66,100.00 | 66,300.00 | 63,258.72 | -1.04% | 664,304 |
| Jul 2, 2025 | 66,300.00 | 68,100.00 | 66,300.00 | 67,000.00 | 63,926.61 | 1.52% | 385,256 |
| Jul 1, 2025 | 67,200.00 | 67,400.00 | 65,900.00 | 66,000.00 | 62,972.48 | -1.79% | 700,351 |
| Jun 30, 2025 | 68,500.00 | 68,600.00 | 67,000.00 | 67,200.00 | 64,117.43 | -1.90% | 610,334 |
| Jun 27, 2025 | 67,700.00 | 69,400.00 | 67,400.00 | 68,500.00 | 65,357.80 | 1.03% | 710,352 |
| Jun 26, 2025 | 65,800.00 | 67,800.00 | 65,400.00 | 67,800.00 | 64,689.91 | 4.15% | 1,276,045 |
| Jun 25, 2025 | 64,200.00 | 65,900.00 | 64,200.00 | 65,100.00 | 62,113.76 | 1.72% | 627,423 |
| Jun 24, 2025 | 64,100.00 | 64,400.00 | 63,700.00 | 64,000.00 | 61,064.22 | 0.31% | 215,397 |
| Jun 23, 2025 | 63,200.00 | 64,000.00 | 63,200.00 | 63,800.00 | 60,873.39 | -1.39% | 237,090 |