Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam · Delayed Price · Currency is VND 43,500
-500 (-1.14%)
At close: Jul 24, 2026
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 44,750.00 | 44,750.00 | 43,000.00 | 44,000.00 | 44,000.00 | -1.01% | 164,179 |
| Jul 22, 2026 | 47,550.00 | 47,750.00 | 46,850.00 | 46,950.00 | 44,450.00 | -1.16% | 235,790 |
| Jul 21, 2026 | 48,200.00 | 48,200.00 | 47,500.00 | 47,500.00 | 44,970.71 | -0.73% | 158,994 |
| Jul 20, 2026 | 48,950.00 | 48,950.00 | 47,850.00 | 47,850.00 | 45,302.08 | -0.73% | 195,600 |
| Jul 17, 2026 | 48,100.00 | 48,500.00 | 48,100.00 | 48,200.00 | 45,633.44 | 0.21% | 91,403 |
| Jul 16, 2026 | 48,650.00 | 48,700.00 | 47,900.00 | 48,100.00 | 45,538.76 | -0.93% | 143,294 |
| Jul 15, 2026 | 48,600.00 | 48,700.00 | 48,300.00 | 48,550.00 | 45,964.80 | 0.10% | 149,241 |
| Jul 14, 2026 | 48,500.00 | 48,600.00 | 48,050.00 | 48,500.00 | 45,917.47 | 0.21% | 161,097 |
| Jul 13, 2026 | 48,500.00 | 49,000.00 | 48,200.00 | 48,400.00 | 45,822.79 | -0.21% | 212,139 |
| Jul 10, 2026 | 49,100.00 | 49,100.00 | 48,500.00 | 48,500.00 | 45,917.47 | -0.82% | 127,622 |
| Jul 9, 2026 | 49,300.00 | 49,300.00 | 48,900.00 | 48,900.00 | 46,296.17 | - | 52,470 |
| Jul 8, 2026 | 49,050.00 | 49,250.00 | 48,550.00 | 48,900.00 | 46,296.17 | -0.31% | 122,865 |
| Jul 7, 2026 | 49,100.00 | 49,100.00 | 48,900.00 | 49,050.00 | 46,438.18 | - | 50,267 |
| Jul 6, 2026 | 49,400.00 | 49,600.00 | 49,000.00 | 49,050.00 | 46,438.18 | -0.41% | 87,763 |
| Jul 3, 2026 | 49,500.00 | 49,700.00 | 49,250.00 | 49,250.00 | 46,627.53 | -0.51% | 33,639 |
| Jul 2, 2026 | 49,250.00 | 49,800.00 | 49,200.00 | 49,500.00 | 46,864.22 | 0.61% | 71,317 |
| Jul 1, 2026 | 49,700.00 | 49,700.00 | 48,900.00 | 49,200.00 | 46,580.19 | 0.72% | 49,873 |
| Jun 30, 2026 | 49,550.00 | 49,900.00 | 48,400.00 | 48,850.00 | 46,248.83 | -1.11% | 154,740 |
| Jun 29, 2026 | 48,350.00 | 49,400.00 | 48,350.00 | 49,400.00 | 46,769.54 | 2.28% | 63,146 |
| Jun 26, 2026 | 49,500.00 | 49,800.00 | 48,300.00 | 48,300.00 | 45,728.12 | -2.42% | 337,686 |
| Jun 25, 2026 | 49,500.00 | 49,650.00 | 49,200.00 | 49,500.00 | 46,864.22 | 0.20% | 75,282 |
| Jun 24, 2026 | 50,100.00 | 50,100.00 | 49,050.00 | 49,400.00 | 46,769.54 | -1.20% | 186,448 |
| Jun 23, 2026 | 49,950.00 | 50,200.00 | 49,700.00 | 50,000.00 | 47,337.59 | 0.81% | 79,801 |
| Jun 22, 2026 | 50,400.00 | 50,700.00 | 49,550.00 | 49,600.00 | 46,958.89 | -1.39% | 267,627 |
| Jun 19, 2026 | 50,600.00 | 50,600.00 | 50,300.00 | 50,300.00 | 47,621.62 | - | 54,295 |
| Jun 18, 2026 | 50,600.00 | 51,000.00 | 50,200.00 | 50,300.00 | 47,621.62 | -0.40% | 106,187 |
| Jun 17, 2026 | 50,600.00 | 51,300.00 | 50,300.00 | 50,500.00 | 47,810.97 | 0.60% | 175,108 |
| Jun 16, 2026 | 50,800.00 | 50,800.00 | 50,000.00 | 50,200.00 | 47,526.94 | 0.40% | 218,250 |
| Jun 15, 2026 | 50,700.00 | 50,700.00 | 50,000.00 | 50,000.00 | 47,337.59 | 0.10% | 185,346 |
| Jun 12, 2026 | 50,200.00 | 50,400.00 | 49,850.00 | 49,950.00 | 47,290.26 | -0.50% | 182,183 |
| Jun 11, 2026 | 50,100.00 | 50,500.00 | 50,000.00 | 50,200.00 | 47,526.94 | 0.20% | 53,378 |
| Jun 10, 2026 | 50,700.00 | 50,700.00 | 49,950.00 | 50,100.00 | 47,432.27 | -1.18% | 221,497 |
| Jun 9, 2026 | 50,400.00 | 50,700.00 | 50,300.00 | 50,700.00 | 48,000.32 | - | 81,521 |
| Jun 8, 2026 | 51,100.00 | 51,100.00 | 50,200.00 | 50,700.00 | 48,000.32 | -0.78% | 140,756 |
| Jun 5, 2026 | 51,300.00 | 51,300.00 | 50,700.00 | 51,100.00 | 48,379.02 | -0.20% | 77,417 |
| Jun 4, 2026 | 51,000.00 | 51,200.00 | 50,900.00 | 51,200.00 | 48,473.70 | 0.20% | 61,345 |
| Jun 3, 2026 | 51,100.00 | 51,300.00 | 50,900.00 | 51,100.00 | 48,379.02 | - | 69,017 |
| Jun 2, 2026 | 51,200.00 | 51,500.00 | 51,000.00 | 51,100.00 | 48,379.02 | -0.20% | 127,478 |
| Jun 1, 2026 | 51,200.00 | 51,200.00 | 50,900.00 | 51,200.00 | 48,473.70 | 0.20% | 65,391 |
| May 29, 2026 | 51,300.00 | 51,400.00 | 50,900.00 | 51,100.00 | 48,379.02 | -0.97% | 240,851 |
| May 28, 2026 | 51,600.00 | 51,800.00 | 51,400.00 | 51,600.00 | 48,852.40 | - | 66,022 |
| May 27, 2026 | 51,700.00 | 52,000.00 | 51,500.00 | 51,600.00 | 48,852.40 | -0.19% | 111,838 |
| May 26, 2026 | 51,400.00 | 51,800.00 | 51,400.00 | 51,700.00 | 48,947.07 | 0.58% | 70,733 |
| May 25, 2026 | 52,000.00 | 52,200.00 | 50,800.00 | 51,400.00 | 48,663.05 | -0.77% | 218,666 |
| May 22, 2026 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 49,041.75 | -0.19% | 73,596 |
| May 21, 2026 | 52,000.00 | 52,000.00 | 51,300.00 | 51,900.00 | 49,136.42 | -0.19% | 109,558 |
| May 20, 2026 | 52,600.00 | 52,600.00 | 51,500.00 | 52,000.00 | 49,231.10 | -0.76% | 124,276 |
| May 19, 2026 | 52,400.00 | 53,400.00 | 52,100.00 | 52,400.00 | 49,609.80 | 0.38% | 146,322 |
| May 18, 2026 | 52,400.00 | 52,400.00 | 52,000.00 | 52,200.00 | 49,420.45 | -0.38% | 143,597 |
| May 15, 2026 | 53,000.00 | 53,000.00 | 52,300.00 | 52,400.00 | 49,609.80 | -0.38% | 54,860 |