Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	38,500.00	38,550.00	38,000.00	38,050.00	31,008.98	10,400
2024-02-22	38,350.00	38,550.00	38,300.00	38,300.00	31,212.72	33,700
2024-02-21	38,250.00	38,750.00	38,250.00	38,300.00	31,212.72	14,700
2024-02-20	38,800.00	38,800.00	38,600.00	38,750.00	31,579.45	5,900
2024-02-19	38,750.00	38,950.00	38,750.00	38,750.00	31,579.45	20,600
2024-02-16	38,550.00	39,000.00	38,500.00	38,750.00	31,579.45	15,000
2024-02-15	38,500.00	38,700.00	38,400.00	38,500.00	31,375.71	8,400
2024-02-07	37,950.00	38,300.00	37,950.00	38,300.00	31,212.72	8,200
2024-02-06	38,000.00	38,100.00	37,950.00	37,950.00	30,927.49	20,600
2024-02-05	38,000.00	38,200.00	38,000.00	38,100.00	31,049.73	9,700
2024-02-02	37,900.00	38,200.00	36,100.00	37,800.00	30,805.24	8,800
2024-02-01	38,100.00	38,250.00	37,900.00	38,100.00	31,049.73	16,400
2024-01-31	38,100.00	38,200.00	38,000.00	38,100.00	31,049.73	18,500
2024-01-30	38,150.00	38,300.00	38,000.00	38,100.00	31,049.73	7,600
2024-01-29	39,000.00	39,000.00	38,100.00	38,100.00	31,049.73	18,600
2024-01-26	38,050.00	38,100.00	38,000.00	38,100.00	31,049.73	14,500
2024-01-25	38,100.00	38,100.00	38,000.00	38,100.00	31,049.73	16,200
2024-01-24	38,200.00	38,300.00	38,100.00	38,100.00	31,049.73	5,900
2024-01-23	38,200.00	38,250.00	38,000.00	38,200.00	31,131.23	4,300
2024-01-22	38,250.00	38,300.00	38,200.00	38,200.00	31,131.23	14,300
2024-01-19	38,200.00	38,400.00	38,200.00	38,300.00	31,212.72	44,600
2024-01-18	38,200.00	38,200.00	38,000.00	38,050.00	31,008.98	2,900
2024-01-17	38,050.00	38,100.00	38,000.00	38,050.00	31,008.98	4,300
2024-01-16	38,150.00	38,200.00	38,000.00	38,050.00	31,008.98	10,900
2024-01-15	38,300.00	38,500.00	38,200.00	38,200.00	31,131.23	8,300
2024-01-12	38,200.00	38,250.00	37,900.00	38,250.00	31,171.97	14,100
2024-01-11	38,100.00	38,100.00	38,000.00	38,000.00	30,968.24	15,800
2024-01-10	38,000.00	38,200.00	37,900.00	37,900.00	30,886.74	19,000
2024-01-09	38,000.00	38,100.00	37,700.00	38,000.00	30,968.24	20,600
2024-01-08	37,800.00	38,000.00	37,800.00	38,000.00	30,968.24	16,500
2024-01-05	37,850.00	37,900.00	37,800.00	37,800.00	30,805.24	10,200
2024-01-04	37,800.00	37,800.00	37,500.00	37,800.00	30,805.24	9,400
2024-01-03	37,300.00	37,800.00	37,300.00	37,800.00	30,805.24	14,900
2024-01-02	37,900.00	37,900.00	37,600.00	37,850.00	30,845.99	15,600
2023-12-29	37,800.00	37,950.00	37,800.00	37,850.00	30,845.99	29,200
2023-12-28	37,500.00	37,800.00	37,450.00	37,800.00	30,805.24	31,100
2023-12-27	37,400.00	37,750.00	37,400.00	37,450.00	30,520.01	10,100
2023-12-26	37,000.00	38,000.00	37,000.00	37,450.00	30,520.01	12,600
2023-12-25	36,800.00	37,050.00	36,800.00	36,800.00	29,990.29	15,800
2023-12-22	37,450.00	37,450.00	36,850.00	37,000.00	30,153.28	11,400
2023-12-21	36,850.00	36,950.00	36,700.00	36,900.00	30,071.79	17,200
2023-12-20	36,900.00	36,900.00	36,850.00	36,900.00	30,071.79	10,100
2023-12-19	36,900.00	37,200.00	36,900.00	36,900.00	30,071.79	20,200
2023-12-18	37,100.00	37,100.00	36,900.00	36,900.00	30,071.79	5,200
2023-12-15	37,000.00	37,250.00	37,000.00	37,100.00	30,234.78	13,400
2023-12-14	37,100.00	37,300.00	37,100.00	37,100.00	30,234.78	166,200
2023-12-13	37,000.00	37,100.00	37,000.00	37,000.00	30,153.28	12,200
2023-12-12	37,050.00	37,150.00	37,000.00	37,000.00	30,153.28	332,700
2023-12-11	36,550.00	37,050.00	36,550.00	37,000.00	30,153.28	15,300
2023-12-08	37,000.00	37,100.00	36,950.00	37,100.00	30,234.78	28,500
2023-12-07	37,100.00	37,100.00	36,750.00	37,000.00	30,153.28	15,500
2023-12-06	36,950.00	37,000.00	36,600.00	37,000.00	30,153.28	37,600
2023-12-05	37,000.00	37,000.00	36,650.00	37,000.00	30,153.28	72,000
2023-12-04	36,700.00	37,050.00	36,500.00	37,000.00	30,153.28	99,600
2023-12-01	36,850.00	36,850.00	36,650.00	36,700.00	29,908.80	22,800
2023-11-30	36,400.00	36,700.00	36,400.00	36,650.00	29,868.05	21,800
2023-11-29	36,800.00	36,900.00	36,000.00	36,600.00	29,827.30	9,800
2023-11-28	36,600.00	36,800.00	36,450.00	36,800.00	29,990.29	14,100
2023-11-27	36,600.00	36,800.00	36,600.00	36,800.00	29,990.29	9,200
2023-11-24	36,900.00	36,900.00	36,000.00	36,550.00	29,786.55	30,600

← NewerPage 12 of 21 · 1,249 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.