Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam
· Delayed Price · Currency is VND 55,100
-1,100 (-1.96%)
At close: Mar 6, 2026
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 51,900.00 | 51,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | - | 131,079 |
| Dec 30, 2025 | 51,200.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | 0.39% | 184,842 |
| Dec 29, 2025 | 51,800.00 | 51,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.78% | 218,227 |
| Dec 26, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | -0.39% | 215,510 |
| Dec 25, 2025 | 51,900.00 | 52,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.19% | 101,751 |
| Dec 24, 2025 | 51,800.00 | 51,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | 0.19% | 156,510 |
| Dec 23, 2025 | 52,300.00 | 52,300.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.38% | 183,102 |
| Dec 22, 2025 | 52,300.00 | 52,500.00 | 51,700.00 | 52,000.00 | 52,000.00 | -0.38% | 255,162 |
| Dec 19, 2025 | 53,500.00 | 53,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -5.26% | 193,010 |
| Dec 18, 2025 | 54,800.00 | 55,300.00 | 54,700.00 | 55,100.00 | 52,600.00 | 0.92% | 316,737 |
| Dec 17, 2025 | 55,300.00 | 55,400.00 | 54,600.00 | 54,600.00 | 52,122.69 | -1.27% | 335,631 |
| Dec 16, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,300.00 | 52,790.93 | 0.73% | 319,385 |
| Dec 15, 2025 | 54,000.00 | 55,300.00 | 54,000.00 | 54,900.00 | 52,409.07 | 1.67% | 252,881 |
| Dec 12, 2025 | 55,300.00 | 55,300.00 | 54,000.00 | 54,000.00 | 51,549.91 | -1.64% | 439,998 |
| Dec 11, 2025 | 55,700.00 | 55,700.00 | 54,800.00 | 54,900.00 | 52,409.07 | -0.90% | 363,822 |
| Dec 10, 2025 | 55,100.00 | 55,700.00 | 55,100.00 | 55,400.00 | 52,886.39 | 1.47% | 312,755 |
| Dec 9, 2025 | 55,500.00 | 55,500.00 | 54,100.00 | 54,600.00 | 52,122.69 | -0.55% | 286,610 |
| Dec 8, 2025 | 55,600.00 | 55,600.00 | 54,600.00 | 54,900.00 | 52,409.07 | - | 173,294 |
| Dec 5, 2025 | 55,100.00 | 56,200.00 | 54,900.00 | 54,900.00 | 52,409.07 | 0.18% | 458,740 |
| Dec 4, 2025 | 54,500.00 | 55,000.00 | 54,500.00 | 54,800.00 | 52,313.61 | 0.37% | 221,844 |
| Dec 3, 2025 | 54,200.00 | 54,700.00 | 54,000.00 | 54,600.00 | 52,122.69 | 1.11% | 167,157 |
| Dec 2, 2025 | 54,200.00 | 54,300.00 | 53,600.00 | 54,000.00 | 51,549.91 | -0.37% | 318,091 |
| Dec 1, 2025 | 54,700.00 | 55,000.00 | 54,100.00 | 54,200.00 | 51,740.83 | -1.09% | 305,221 |
| Nov 28, 2025 | 55,000.00 | 55,200.00 | 54,800.00 | 54,800.00 | 52,313.61 | -0.36% | 237,907 |
| Nov 27, 2025 | 55,100.00 | 55,200.00 | 54,800.00 | 55,000.00 | 52,504.54 | 0.18% | 338,042 |
| Nov 26, 2025 | 54,800.00 | 55,000.00 | 54,700.00 | 54,900.00 | 52,409.07 | 0.18% | 145,715 |
| Nov 25, 2025 | 54,900.00 | 55,100.00 | 54,600.00 | 54,800.00 | 52,313.61 | -0.18% | 189,176 |
| Nov 24, 2025 | 55,300.00 | 55,500.00 | 54,700.00 | 54,900.00 | 52,409.07 | -0.18% | 201,549 |
| Nov 21, 2025 | 55,800.00 | 55,800.00 | 54,600.00 | 55,000.00 | 52,504.54 | -1.43% | 405,245 |
| Nov 20, 2025 | 56,400.00 | 56,400.00 | 55,300.00 | 55,800.00 | 53,268.24 | -1.06% | 377,215 |
| Nov 19, 2025 | 56,500.00 | 57,800.00 | 55,800.00 | 56,400.00 | 53,841.02 | 0.36% | 490,964 |
| Nov 18, 2025 | 55,500.00 | 56,600.00 | 55,400.00 | 56,200.00 | 53,650.09 | 1.63% | 866,477 |
| Nov 17, 2025 | 54,900.00 | 55,800.00 | 54,900.00 | 55,300.00 | 52,790.93 | 0.55% | 391,013 |
| Nov 14, 2025 | 55,000.00 | 55,100.00 | 54,700.00 | 55,000.00 | 52,504.54 | - | 256,411 |
| Nov 13, 2025 | 55,000.00 | 55,700.00 | 54,800.00 | 55,000.00 | 52,504.54 | - | 520,441 |
| Nov 12, 2025 | 55,000.00 | 55,000.00 | 54,700.00 | 55,000.00 | 52,504.54 | 0.55% | 265,000 |
| Nov 11, 2025 | 54,700.00 | 54,800.00 | 54,400.00 | 54,700.00 | 52,218.15 | 0.18% | 111,134 |
| Nov 10, 2025 | 54,900.00 | 55,000.00 | 54,600.00 | 54,600.00 | 52,122.69 | - | 122,632 |
| Nov 7, 2025 | 55,300.00 | 55,400.00 | 54,600.00 | 54,600.00 | 52,122.69 | -0.73% | 267,655 |
| Nov 6, 2025 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 52,504.54 | 0.18% | 313,779 |
| Nov 5, 2025 | 55,900.00 | 55,900.00 | 54,900.00 | 54,900.00 | 52,409.07 | -1.08% | 240,274 |
| Nov 4, 2025 | 55,900.00 | 55,900.00 | 54,200.00 | 55,500.00 | 52,981.85 | -0.72% | 557,201 |
| Nov 3, 2025 | 56,400.00 | 56,900.00 | 55,800.00 | 55,900.00 | 53,363.70 | -0.89% | 260,192 |
| Oct 31, 2025 | 55,700.00 | 56,900.00 | 55,600.00 | 56,400.00 | 53,841.02 | 1.62% | 390,142 |
| Oct 30, 2025 | 55,400.00 | 56,300.00 | 55,100.00 | 55,500.00 | 52,981.85 | 0.54% | 362,990 |
| Oct 29, 2025 | 55,200.00 | 55,900.00 | 55,100.00 | 55,200.00 | 52,695.46 | 0.36% | 374,203 |
| Oct 28, 2025 | 55,300.00 | 56,000.00 | 54,800.00 | 55,000.00 | 52,504.54 | -0.18% | 193,937 |
| Oct 27, 2025 | 55,700.00 | 56,400.00 | 54,900.00 | 55,100.00 | 52,600.00 | -0.54% | 505,743 |
| Oct 24, 2025 | 56,000.00 | 56,000.00 | 55,300.00 | 55,400.00 | 52,886.39 | -0.72% | 184,747 |
| Oct 23, 2025 | 56,000.00 | 56,100.00 | 55,800.00 | 55,800.00 | 53,268.24 | - | 213,928 |
| Oct 22, 2025 | 56,000.00 | 56,500.00 | 55,400.00 | 55,800.00 | 53,268.24 | -0.18% | 205,708 |
| Oct 21, 2025 | 54,300.00 | 56,000.00 | 54,300.00 | 55,900.00 | 53,363.70 | 3.52% | 273,029 |
| Oct 20, 2025 | 55,500.00 | 56,200.00 | 52,000.00 | 54,000.00 | 51,549.91 | -2.35% | 348,320 |
| Oct 17, 2025 | 55,300.00 | 56,000.00 | 55,300.00 | 55,300.00 | 52,790.93 | -0.72% | 221,215 |
| Oct 16, 2025 | 56,300.00 | 56,300.00 | 55,700.00 | 55,700.00 | 53,172.78 | -1.07% | 264,589 |
| Oct 15, 2025 | 57,000.00 | 57,200.00 | 56,300.00 | 56,300.00 | 53,745.55 | -1.23% | 267,108 |
| Oct 14, 2025 | 57,700.00 | 57,900.00 | 57,000.00 | 57,000.00 | 54,413.79 | -1.04% | 330,144 |
| Oct 13, 2025 | 57,100.00 | 58,000.00 | 57,100.00 | 57,600.00 | 54,986.57 | 0.17% | 212,782 |
| Oct 10, 2025 | 58,400.00 | 58,400.00 | 57,100.00 | 57,500.00 | 54,891.11 | -1.03% | 537,604 |
| Oct 9, 2025 | 59,900.00 | 59,900.00 | 58,000.00 | 58,100.00 | 55,463.88 | -3.33% | 1,182,243 |
| Oct 8, 2025 | 60,300.00 | 60,800.00 | 60,000.00 | 60,100.00 | 57,373.14 | -0.33% | 301,131 |