HOSE · SCS · stock
Sai Gon Cargo Service Corporation (SCS) stock price history
Every HOSE trading session of Sai Gon Cargo Service Corporation from Jul 12, 2017 to Sep 28, 2026: 2,291 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCS adjusted close, 2017 to 2026
- ₫76,350
- All time high, 2024
- ₫56,310
- 52 week high, ₫42,000 low
- 2,291
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SCS key facts
- Sai Gon Cargo Service Corporation (SCS) closed at ₫43,600 on Sep 28, 2026 on HOSE.
- SCS's all time high close is ₫76,350, set on Jun 24, 2024; its all time low close is ₫23,060 on Jul 12, 2017.
- SCS's 52 week range is ₫42,000 to ₫56,310.
- SCS returned -19.2% over the year to Sep 28, 2026 and -15.2% over five years.
- Since Jul 12, 2017 SCS returned +89%, +7.2% a year compounded.
- SCS's deepest drawdown was -52.2% from Apr 13, 2018 to Mar 24, 2020.
- DataCedar holds 2,291 daily sessions of SCS history from Jul 12, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SCS price chart, 2017 to 2026
SCS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -4.7% |
| 6 months | -15.2% |
| Year to date | -10.4% |
| 1 year | -19.2% |
| 3 years | -16.3% |
| 5 years | -15.2% |
| 10 years | n/a |
| Since Jul 12, 2017 | +89.1% |
| Compound annual growth, 9.2 years | +7.2% |
SCS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫76,350 on Jun 24, 2024
- All time low close
- ₫23,060 on Jul 12, 2017
- 52 week high
- ₫56,310 on Oct 1, 2025
- 52 week low
- ₫42,000 on Jul 28, 2026
- Deepest drawdown
- -52.2% from Apr 13, 2018 to Mar 24, 2020, recovered Feb 15, 2022
- Best single session
- +15.0% on Jul 17, 2017
- Worst single session
- -9.6% on Jul 25, 2017
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +30%
- Worst calendar year
- 2025, -29%
SCS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫48,950 | ₫55,670 | ₫42,000 | ₫43,600 | -10.4% | 33.9M | 180 |
| 2025 | ₫69,500 | ₫72,000 | ₫44,750 | ₫48,670 | -29.5% | 91.9M | 249 |
| 2024 | ₫55,380 | ₫79,670 | ₫51,470 | ₫68,990 | +23.0% | 45.8M | 250 |
| 2023 | ₫55,050 | ₫56,460 | ₫47,840 | ₫56,090 | +0.7% | 9M | 249 |
| 2022 | ₫60,970 | ₫69,160 | ₫43,490 | ₫55,720 | -8.6% | 5.4M | 249 |
| 2021 | ₫47,070 | ₫60,970 | ₫44,870 | ₫60,970 | +29.5% | 5.4M | 250 |
| 2020 | ₫41,290 | ₫48,180 | ₫29,690 | ₫47,070 | +14.0% | 7.6M | 252 |
| 2019 | ₫47,780 | ₫57,350 | ₫39,290 | ₫41,290 | -13.0% | 2.8M | 249 |
| 2018 | ₫38,480 | ₫63,310 | ₫38,260 | ₫47,480 | +22.9% | 3.6M | 241 |
| 2017 | ₫23,060 | ₫38,960 | ₫23,060 | ₫38,640 | n/a | 3.9M | 122 |
SCS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫43,600 | -1.9% |
| August 2026 | ₫44,450 | +2.4% |
| July 2026 | ₫43,400 | -6.2% |
| June 2026 | ₫46,250 | -4.4% |
| May 2026 | ₫48,380 | -2.7% |
| April 2026 | ₫49,710 | -3.3% |
| March 2026 | ₫51,410 | -5.2% |
| February 2026 | ₫54,250 | +5.1% |
| January 2026 | ₫51,600 | +6.0% |
| December 2025 | ₫48,670 | -1.7% |
| November 2025 | ₫49,530 | -2.8% |
| October 2025 | ₫50,980 | -9.0% |
About the SCS data
Daily bars. 2,291 sessions from Jul 12, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SBT Thanh Thanh Cong - Bien Hoa Joint Stock Company
- SBV Siam Brothers Vietnam Joint Stock Company
- SC5 Construction Joint Stock Company No.5
- SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
- SFC Sai Gon Fuel Joint Stock Company
- SFG The Southern Fertilizer Joint Stock Company
- SFI Sea & Air Freight International
- SGN Sai Gon Ground Services Joint Stock Company
Common questions
SCS share price history
