Saigon Cargo Service Corporation (HOSE:SCS)
Vietnam
· Delayed Price · Currency is VND 54,900
+100 (0.18%)
At close: Dec 5, 2025
Saigon Cargo Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,100.00 | 56,200.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0.18% | 458,740 |
| Dec 4, 2025 | 54,500.00 | 55,000.00 | 54,500.00 | 54,800.00 | 54,800.00 | 0.37% | 221,844 |
| Dec 3, 2025 | 54,200.00 | 54,700.00 | 54,000.00 | 54,600.00 | 54,600.00 | 1.11% | 167,157 |
| Dec 2, 2025 | 54,200.00 | 54,300.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.37% | 318,091 |
| Dec 1, 2025 | 54,700.00 | 55,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | -1.09% | 305,221 |
| Nov 28, 2025 | 55,000.00 | 55,200.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.36% | 237,907 |
| Nov 27, 2025 | 55,100.00 | 55,200.00 | 54,800.00 | 55,000.00 | 55,000.00 | 0.18% | 338,042 |
| Nov 26, 2025 | 54,800.00 | 55,000.00 | 54,700.00 | 54,900.00 | 54,900.00 | 0.18% | 145,715 |
| Nov 25, 2025 | 54,900.00 | 55,100.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.18% | 189,176 |
| Nov 24, 2025 | 55,300.00 | 55,500.00 | 54,700.00 | 54,900.00 | 54,900.00 | -0.18% | 201,549 |
| Nov 21, 2025 | 55,800.00 | 55,800.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.43% | 405,245 |
| Nov 20, 2025 | 56,400.00 | 56,400.00 | 55,300.00 | 55,800.00 | 55,800.00 | -1.06% | 377,215 |
| Nov 19, 2025 | 56,500.00 | 57,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.36% | 490,964 |
| Nov 18, 2025 | 55,500.00 | 56,600.00 | 55,400.00 | 56,200.00 | 56,200.00 | 1.63% | 866,477 |
| Nov 17, 2025 | 54,900.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | 0.55% | 391,013 |
| Nov 14, 2025 | 55,000.00 | 55,100.00 | 54,700.00 | 55,000.00 | 55,000.00 | - | 256,411 |
| Nov 13, 2025 | 55,000.00 | 55,700.00 | 54,800.00 | 55,000.00 | 55,000.00 | - | 520,441 |
| Nov 12, 2025 | 55,000.00 | 55,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.55% | 265,000 |
| Nov 11, 2025 | 54,700.00 | 54,800.00 | 54,400.00 | 54,700.00 | 54,700.00 | 0.18% | 111,134 |
| Nov 10, 2025 | 54,900.00 | 55,000.00 | 54,600.00 | 54,600.00 | 54,600.00 | - | 122,632 |
| Nov 7, 2025 | 55,300.00 | 55,400.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.73% | 267,655 |
| Nov 6, 2025 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 55,000.00 | 0.18% | 313,779 |
| Nov 5, 2025 | 55,900.00 | 55,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.08% | 240,274 |
| Nov 4, 2025 | 55,900.00 | 55,900.00 | 54,200.00 | 55,500.00 | 55,500.00 | -0.72% | 557,201 |
| Nov 3, 2025 | 56,400.00 | 56,900.00 | 55,800.00 | 55,900.00 | 55,900.00 | -0.89% | 260,192 |
| Oct 31, 2025 | 55,700.00 | 56,900.00 | 55,600.00 | 56,400.00 | 56,400.00 | 1.62% | 390,142 |
| Oct 30, 2025 | 55,400.00 | 56,300.00 | 55,100.00 | 55,500.00 | 55,500.00 | 0.54% | 362,990 |
| Oct 29, 2025 | 55,200.00 | 55,900.00 | 55,100.00 | 55,200.00 | 55,200.00 | 0.36% | 374,203 |
| Oct 28, 2025 | 55,300.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.18% | 193,937 |
| Oct 27, 2025 | 55,700.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.54% | 505,743 |
| Oct 24, 2025 | 56,000.00 | 56,000.00 | 55,300.00 | 55,400.00 | 55,400.00 | -0.72% | 184,747 |
| Oct 23, 2025 | 56,000.00 | 56,100.00 | 55,800.00 | 55,800.00 | 55,800.00 | - | 213,928 |
| Oct 22, 2025 | 56,000.00 | 56,500.00 | 55,400.00 | 55,800.00 | 55,800.00 | -0.18% | 205,708 |
| Oct 21, 2025 | 54,300.00 | 56,000.00 | 54,300.00 | 55,900.00 | 55,900.00 | 3.52% | 273,029 |
| Oct 20, 2025 | 55,500.00 | 56,200.00 | 52,000.00 | 54,000.00 | 54,000.00 | -2.35% | 348,320 |
| Oct 17, 2025 | 55,300.00 | 56,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -0.72% | 221,215 |
| Oct 16, 2025 | 56,300.00 | 56,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | -1.07% | 264,589 |
| Oct 15, 2025 | 57,000.00 | 57,200.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.23% | 267,108 |
| Oct 14, 2025 | 57,700.00 | 57,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.04% | 330,144 |
| Oct 13, 2025 | 57,100.00 | 58,000.00 | 57,100.00 | 57,600.00 | 57,600.00 | 0.17% | 212,782 |
| Oct 10, 2025 | 58,400.00 | 58,400.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.03% | 537,604 |
| Oct 9, 2025 | 59,900.00 | 59,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | -3.33% | 1,182,243 |
| Oct 8, 2025 | 60,300.00 | 60,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.33% | 301,131 |
| Oct 7, 2025 | 61,200.00 | 61,200.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.15% | 151,127 |
| Oct 6, 2025 | 60,300.00 | 61,100.00 | 60,300.00 | 61,000.00 | 61,000.00 | 1.16% | 156,630 |
| Oct 3, 2025 | 60,800.00 | 61,000.00 | 60,100.00 | 60,300.00 | 60,300.00 | -1.15% | 152,419 |
| Oct 2, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.13% | 208,403 |
| Oct 1, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 61,700.00 | 61,700.00 | -0.48% | 286,013 |
| Sep 30, 2025 | 61,000.00 | 62,100.00 | 61,000.00 | 62,000.00 | 62,000.00 | 2.31% | 736,502 |
| Sep 29, 2025 | 59,600.00 | 61,500.00 | 59,400.00 | 60,600.00 | 60,600.00 | 1.51% | 200,260 |