Tan Cang Logistics and Stevedoring JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	34,800.00	34,900.00	34,700.00	34,800.00	30,173.94	18,200
2024-08-13	35,000.00	35,000.00	34,850.00	34,900.00	30,260.65	16,300
2024-08-12	34,500.00	35,000.00	34,500.00	34,900.00	30,260.65	65,200
2024-08-09	34,800.00	34,950.00	34,800.00	34,850.00	30,217.29	17,800
2024-08-08	34,900.00	34,900.00	34,700.00	34,800.00	30,173.94	9,100
2024-08-07	34,700.00	35,000.00	34,650.00	34,900.00	30,260.65	26,900
2024-08-06	34,800.00	34,800.00	34,300.00	34,400.00	29,827.11	34,800
2024-08-05	34,650.00	34,900.00	34,300.00	34,600.00	30,000.53	82,700
2024-08-02	34,850.00	34,850.00	34,100.00	34,750.00	30,130.59	27,800
2024-08-01	35,000.00	35,000.00	34,500.00	34,900.00	30,260.65	24,900
2024-07-31	34,950.00	34,950.00	34,800.00	34,900.00	30,260.65	77,300
2024-07-30	35,100.00	35,100.00	34,800.00	34,950.00	30,304.00	75,900
2024-07-29	34,950.00	34,950.00	34,700.00	34,950.00	30,304.00	84,100
2024-07-26	34,850.00	34,900.00	34,600.00	34,850.00	30,217.29	85,400
2024-07-25	35,300.00	35,300.00	34,450.00	34,500.00	29,913.82	22,100
2024-07-24	34,250.00	34,500.00	34,100.00	34,500.00	29,913.82	84,700
2024-07-23	34,900.00	34,900.00	34,450.00	34,500.00	29,913.82	32,400
2024-07-22	35,650.00	35,650.00	34,900.00	34,900.00	30,260.65	103,800
2024-07-19	34,400.00	35,200.00	34,300.00	35,200.00	30,520.77	83,800
2024-07-18	34,600.00	34,700.00	34,300.00	34,350.00	29,783.76	36,900
2024-07-17	34,800.00	34,950.00	34,650.00	34,700.00	30,087.23	40,300
2024-07-16	34,950.00	35,200.00	34,950.00	35,000.00	30,347.35	20,300
2024-07-15	35,250.00	35,350.00	34,750.00	34,800.00	30,173.94	46,500
2024-07-12	34,800.00	35,300.00	34,800.00	35,250.00	30,564.12	13,600
2024-07-11	35,100.00	35,250.00	34,800.00	34,850.00	30,217.29	98,700
2024-07-10	35,500.00	35,500.00	35,200.00	35,250.00	30,564.12	67,800
2024-07-09	35,550.00	35,700.00	35,500.00	35,500.00	30,780.89	21,900
2024-07-08	35,600.00	35,650.00	35,500.00	35,600.00	30,867.59	29,400
2024-07-05	35,600.00	35,800.00	35,500.00	35,600.00	30,867.59	49,700
2024-07-04	35,600.00	35,600.00	35,500.00	35,600.00	30,867.59	26,000
2024-07-03	35,600.00	35,600.00	35,500.00	35,600.00	30,867.59	23,500
2024-07-02	35,950.00	35,950.00	35,500.00	35,600.00	30,867.59	14,100
2024-07-01	35,500.00	35,650.00	35,450.00	35,550.00	30,824.24	32,400
2024-06-28	35,900.00	37,850.00	35,400.00	35,500.00	30,780.89	60,900
2024-06-27	35,400.00	35,450.00	35,350.00	35,400.00	30,694.18	31,000
2024-06-26	35,700.00	35,800.00	35,450.00	35,450.00	30,737.53	47,600
2024-06-25	35,650.00	35,950.00	35,600.00	35,650.00	30,910.95	40,800
2024-06-24	35,950.00	35,950.00	35,350.00	35,650.00	30,910.95	185,200
2024-06-21	36,200.00	36,200.00	35,600.00	35,650.00	30,910.95	69,400
2024-06-20	36,200.00	36,200.00	33,750.00	35,600.00	30,867.59	284,300
2024-06-19	37,300.00	37,300.00	36,000.00	36,200.00	31,387.83	72,900
2024-06-18	39,600.00	39,600.00	38,600.00	38,700.00	31,538.70	177,600
2024-06-17	39,950.00	39,950.00	38,900.00	39,000.00	31,783.19	171,000
2024-06-14	38,900.00	39,600.00	38,900.00	38,900.00	31,701.69	113,700
2024-06-13	39,100.00	39,700.00	38,800.00	38,900.00	31,701.69	112,100
2024-06-12	40,500.00	40,500.00	38,600.00	39,000.00	31,783.19	97,300
2024-06-11	41,000.00	41,000.00	39,600.00	39,900.00	32,516.65	61,300
2024-06-10	39,000.00	40,850.00	38,700.00	40,000.00	32,598.14	462,400
2024-06-07	38,000.00	38,350.00	38,000.00	38,200.00	31,131.23	54,700
2024-06-06	37,750.00	38,000.00	37,750.00	37,850.00	30,845.99	75,000
2024-06-05	37,700.00	37,900.00	37,700.00	37,750.00	30,764.50	26,800
2024-06-04	37,800.00	37,800.00	37,450.00	37,700.00	30,723.75	89,300
2024-06-03	37,350.00	37,800.00	37,350.00	37,800.00	30,805.24	21,400
2024-05-31	37,300.00	37,650.00	37,300.00	37,300.00	30,397.77	31,500
2024-05-30	37,400.00	37,450.00	37,300.00	37,300.00	30,397.77	101,400
2024-05-29	37,500.00	37,900.00	37,350.00	37,400.00	30,479.26	51,800
2024-05-28	37,100.00	37,400.00	37,100.00	37,350.00	30,438.52	78,000
2024-05-27	37,000.00	37,100.00	36,950.00	37,100.00	30,234.78	66,700
2024-05-24	37,000.00	37,000.00	36,900.00	37,000.00	30,153.28	56,500
2024-05-23	37,200.00	37,200.00	36,800.00	37,000.00	30,153.28	49,300

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	2,500.0000 VND
2025-04-21	2,364.0000 VND
2024-06-19	2,326.0000 VND
2023-08-14	2,231.0000 VND
2022-08-29	4,200.0000 VND
2021-07-15	5,000.0000 VND
2020-10-27	3,000.0000 VND
2020-06-26	2,000.0000 VND
2020-03-24	2,000.0000 VND
2019-09-30	199.9999 VND
2019-03-15	1,799.9989 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.