Tan Cang Logistics and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 37,200.00 | 37,200.00 | 36,800.00 | 37,000.00 | 30,153.28 | 49,300 |
| 2024-05-22 | 37,200.00 | 37,300.00 | 37,000.00 | 37,050.00 | 30,194.03 | 15,700 |
| 2024-05-21 | 37,250.00 | 37,300.00 | 37,100.00 | 37,200.00 | 30,316.27 | 37,700 |
| 2024-05-20 | 37,550.00 | 37,550.00 | 37,200.00 | 37,200.00 | 30,316.27 | 23,600 |
| 2024-05-17 | 36,950.00 | 37,300.00 | 36,900.00 | 37,150.00 | 30,275.52 | 25,100 |
| 2024-05-16 | 36,750.00 | 37,000.00 | 36,750.00 | 36,850.00 | 30,031.04 | 19,400 |
| 2024-05-15 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 29,908.80 | 14,900 |
| 2024-05-14 | 36,800.00 | 36,900.00 | 36,700.00 | 36,700.00 | 29,908.80 | 8,700 |
| 2024-05-13 | 36,700.00 | 36,950.00 | 36,700.00 | 36,800.00 | 29,990.29 | 17,100 |
| 2024-05-10 | 36,850.00 | 36,850.00 | 36,600.00 | 36,700.00 | 29,908.80 | 11,200 |
| 2024-05-09 | 36,750.00 | 36,750.00 | 36,700.00 | 36,750.00 | 29,949.54 | 8,100 |
| 2024-05-08 | 36,900.00 | 36,900.00 | 36,700.00 | 36,750.00 | 29,949.54 | 10,700 |
| 2024-05-07 | 36,650.00 | 36,900.00 | 36,650.00 | 36,900.00 | 30,071.79 | 15,000 |
| 2024-05-06 | 36,400.00 | 36,800.00 | 36,300.00 | 36,500.00 | 29,745.81 | 27,600 |
| 2024-05-03 | 36,300.00 | 36,350.00 | 36,150.00 | 36,300.00 | 29,582.81 | 37,500 |
| 2024-05-02 | 36,000.00 | 36,500.00 | 36,000.00 | 36,300.00 | 29,582.81 | 31,900 |
| 2024-04-26 | 36,300.00 | 36,400.00 | 35,950.00 | 36,000.00 | 29,338.33 | 70,100 |
| 2024-04-25 | 36,750.00 | 36,750.00 | 36,400.00 | 36,500.00 | 29,745.81 | 37,800 |
| 2024-04-24 | 36,700.00 | 36,800.00 | 36,700.00 | 36,700.00 | 29,908.80 | 23,200 |
| 2024-04-23 | 36,700.00 | 37,000.00 | 36,550.00 | 36,700.00 | 29,908.80 | 9,100 |
| 2024-04-22 | 36,700.00 | 37,100.00 | 36,100.00 | 36,700.00 | 29,908.80 | 79,300 |
| 2024-04-19 | 37,500.00 | 37,500.00 | 36,600.00 | 36,800.00 | 29,990.29 | 74,400 |
| 2024-04-17 | 38,200.00 | 38,200.00 | 37,800.00 | 37,800.00 | 30,805.24 | 34,900 |
| 2024-04-16 | 37,600.00 | 38,300.00 | 37,400.00 | 38,200.00 | 31,131.23 | 67,500 |
| 2024-04-15 | 38,850.00 | 38,850.00 | 38,000.00 | 38,000.00 | 30,968.24 | 67,600 |
| 2024-04-12 | 38,950.00 | 39,100.00 | 38,850.00 | 38,850.00 | 31,660.95 | 15,000 |
| 2024-04-11 | 39,400.00 | 39,400.00 | 38,800.00 | 39,100.00 | 31,864.68 | 31,100 |
| 2024-04-10 | 39,200.00 | 39,500.00 | 39,200.00 | 39,400.00 | 32,109.17 | 4,400 |
| 2024-04-09 | 38,600.00 | 39,200.00 | 38,600.00 | 39,200.00 | 31,946.18 | 195,700 |
| 2024-04-08 | 38,500.00 | 38,700.00 | 38,450.00 | 38,600.00 | 31,457.21 | 18,900 |
| 2024-04-05 | 38,350.00 | 38,700.00 | 38,200.00 | 38,700.00 | 31,538.70 | 124,100 |
| 2024-04-04 | 38,400.00 | 38,400.00 | 38,300.00 | 38,400.00 | 31,294.22 | 18,700 |
| 2024-04-03 | 38,400.00 | 38,450.00 | 38,250.00 | 38,400.00 | 31,294.22 | 25,000 |
| 2024-04-02 | 38,500.00 | 38,500.00 | 38,150.00 | 38,400.00 | 31,294.22 | 19,400 |
| 2024-04-01 | 38,450.00 | 38,450.00 | 38,150.00 | 38,400.00 | 31,294.22 | 14,100 |
| 2024-03-29 | 38,450.00 | 38,550.00 | 38,450.00 | 38,450.00 | 31,334.96 | 64,100 |
| 2024-03-28 | 38,400.00 | 38,450.00 | 38,150.00 | 38,300.00 | 31,212.72 | 9,500 |
| 2024-03-27 | 38,100.00 | 38,500.00 | 38,100.00 | 38,400.00 | 31,294.22 | 7,300 |
| 2024-03-26 | 38,400.00 | 38,450.00 | 37,900.00 | 38,400.00 | 31,294.22 | 10,800 |
| 2024-03-25 | 38,300.00 | 38,500.00 | 38,200.00 | 38,400.00 | 31,294.22 | 16,800 |
| 2024-03-22 | 38,450.00 | 38,450.00 | 38,000.00 | 38,250.00 | 31,171.97 | 18,100 |
| 2024-03-21 | 38,000.00 | 38,500.00 | 38,000.00 | 38,450.00 | 31,334.96 | 5,400 |
| 2024-03-20 | 38,000.00 | 38,500.00 | 37,000.00 | 38,450.00 | 31,334.96 | 53,100 |
| 2024-03-19 | 37,900.00 | 38,500.00 | 37,900.00 | 38,000.00 | 30,968.24 | 10,900 |
| 2024-03-18 | 38,500.00 | 38,500.00 | 37,800.00 | 37,900.00 | 30,886.74 | 30,200 |
| 2024-03-15 | 38,500.00 | 38,600.00 | 38,200.00 | 38,600.00 | 31,457.21 | 7,700 |
| 2024-03-14 | 38,300.00 | 38,600.00 | 38,300.00 | 38,600.00 | 31,457.21 | 35,200 |
| 2024-03-13 | 38,600.00 | 38,600.00 | 38,000.00 | 38,450.00 | 31,334.96 | 5,200 |
| 2024-03-12 | 37,800.00 | 38,500.00 | 37,800.00 | 38,500.00 | 31,375.71 | 220,900 |
| 2024-03-11 | 38,200.00 | 38,200.00 | 37,850.00 | 37,850.00 | 30,845.99 | 69,500 |
| 2024-03-08 | 38,700.00 | 38,700.00 | 38,200.00 | 38,200.00 | 31,131.23 | 29,100 |
| 2024-03-07 | 38,650.00 | 38,700.00 | 38,300.00 | 38,700.00 | 31,538.70 | 38,200 |
| 2024-03-06 | 38,500.00 | 38,750.00 | 38,300.00 | 38,700.00 | 31,538.70 | 40,500 |
| 2024-03-05 | 38,800.00 | 38,800.00 | 38,000.00 | 38,500.00 | 31,375.71 | 26,000 |
| 2024-03-04 | 38,700.00 | 38,900.00 | 38,600.00 | 38,800.00 | 31,620.20 | 26,700 |
| 2024-03-01 | 38,400.00 | 38,700.00 | 38,400.00 | 38,700.00 | 31,538.70 | 11,600 |
| 2024-02-29 | 38,400.00 | 38,400.00 | 38,250.00 | 38,400.00 | 31,294.22 | 12,600 |
| 2024-02-28 | 38,300.00 | 38,450.00 | 38,300.00 | 38,400.00 | 31,294.22 | 9,800 |
| 2024-02-27 | 38,250.00 | 38,500.00 | 38,250.00 | 38,300.00 | 31,212.72 | 6,700 |
| 2024-02-26 | 38,150.00 | 38,500.00 | 38,100.00 | 38,250.00 | 31,171.97 | 14,300 |
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.