Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	37,050.00	37,100.00	36,650.00	37,000.00	30,153.28	55,600
2023-11-22	36,850.00	36,950.00	36,700.00	36,800.00	29,990.29	36,800
2023-11-21	36,850.00	36,850.00	36,500.00	36,650.00	29,868.05	131,600
2023-11-20	37,150.00	37,150.00	36,750.00	36,800.00	29,990.29	15,300
2023-11-17	37,500.00	37,500.00	37,000.00	37,000.00	30,153.28	18,000
2023-11-16	37,000.00	37,250.00	37,000.00	37,100.00	30,234.78	3,600
2023-11-15	37,950.00	37,950.00	37,250.00	37,250.00	30,357.02	2,800
2023-11-14	37,500.00	37,500.00	37,150.00	37,500.00	30,560.76	9,100
2023-11-13	37,350.00	37,350.00	36,900.00	37,000.00	30,153.28	45,400
2023-11-10	37,250.00	37,300.00	37,000.00	37,300.00	30,397.77	7,500
2023-11-09	37,300.00	37,300.00	37,100.00	37,250.00	30,357.02	11,400
2023-11-08	37,000.00	37,500.00	36,950.00	37,300.00	30,397.77	12,700
2023-11-07	37,000.00	37,000.00	36,800.00	37,000.00	30,153.28	4,500
2023-11-06	37,000.00	37,000.00	36,800.00	37,000.00	30,153.28	6,600
2023-11-03	36,700.00	37,200.00	36,700.00	37,000.00	30,153.28	5,000
2023-11-02	36,500.00	37,800.00	36,500.00	36,650.00	29,868.05	14,700
2023-11-01	36,400.00	36,600.00	36,200.00	36,500.00	29,745.81	40,800
2023-10-31	36,300.00	36,600.00	36,300.00	36,400.00	29,664.31	23,000
2023-10-30	36,500.00	36,850.00	36,500.00	36,500.00	29,745.81	56,800
2023-10-27	36,700.00	36,700.00	36,000.00	36,700.00	29,908.80	101,200
2023-10-26	37,400.00	37,400.00	36,500.00	36,700.00	29,908.80	60,600
2023-10-25	37,600.00	37,600.00	37,400.00	37,400.00	30,479.26	22,900
2023-10-24	37,500.00	37,600.00	37,500.00	37,600.00	30,642.25	13,900
2023-10-23	37,250.00	37,800.00	37,250.00	37,600.00	30,642.25	47,300
2023-10-20	37,900.00	37,950.00	37,200.00	37,950.00	30,927.49	5,400
2023-10-19	36,900.00	37,500.00	36,900.00	37,250.00	30,357.02	24,300
2023-10-18	38,050.00	38,500.00	36,800.00	36,900.00	30,071.79	16,400
2023-10-17	38,150.00	38,200.00	38,050.00	38,050.00	31,008.98	21,400
2023-10-16	38,100.00	38,400.00	38,100.00	38,300.00	31,212.72	13,400
2023-10-13	38,500.00	38,500.00	38,150.00	38,200.00	31,131.23	14,300
2023-10-12	38,700.00	38,700.00	38,500.00	38,500.00	31,375.71	13,000
2023-10-11	38,750.00	38,750.00	38,550.00	38,600.00	31,457.21	17,700
2023-10-10	38,900.00	38,900.00	38,700.00	38,750.00	31,579.45	10,500
2023-10-09	39,300.00	39,300.00	38,100.00	38,900.00	31,701.69	6,800
2023-10-06	38,650.00	39,000.00	38,650.00	39,000.00	31,783.19	4,900
2023-10-05	39,500.00	39,500.00	38,650.00	38,650.00	31,497.96	27,000
2023-10-04	38,050.00	38,800.00	38,050.00	38,750.00	31,579.45	10,900
2023-10-03	39,600.00	39,600.00	38,500.00	38,800.00	31,620.20	15,900
2023-10-02	39,800.00	39,800.00	39,200.00	39,200.00	31,946.18	12,700
2023-09-29	40,200.00	40,200.00	39,200.00	39,200.00	31,946.18	10,600
2023-09-28	39,150.00	39,950.00	39,150.00	39,800.00	32,435.15	84,900
2023-09-27	39,000.00	39,300.00	38,950.00	39,150.00	31,905.43	60,800
2023-09-26	39,000.00	39,300.00	38,900.00	39,150.00	31,905.43	67,700
2023-09-25	38,400.00	39,500.00	38,400.00	38,500.00	31,375.71	111,700
2023-09-22	38,000.00	38,400.00	38,000.00	38,300.00	31,212.72	52,400
2023-09-21	38,700.00	38,700.00	38,200.00	38,500.00	31,375.71	13,500
2023-09-20	38,000.00	38,850.00	37,900.00	38,750.00	31,579.45	46,800
2023-09-19	38,450.00	38,900.00	38,450.00	38,650.00	31,497.96	31,400
2023-09-18	38,900.00	39,300.00	38,850.00	39,000.00	31,783.19	53,200
2023-09-15	39,600.00	39,600.00	38,900.00	38,900.00	31,701.69	30,600
2023-09-14	39,700.00	39,700.00	39,100.00	39,700.00	32,353.66	14,600
2023-09-13	39,700.00	39,900.00	39,600.00	39,800.00	32,435.15	41,500
2023-09-12	40,300.00	40,300.00	39,600.00	39,600.00	32,272.16	23,300
2023-09-11	40,000.00	40,250.00	39,650.00	40,000.00	32,598.14	114,600
2023-09-08	38,450.00	40,000.00	38,300.00	39,550.00	32,231.41	117,800
2023-09-07	38,450.00	38,450.00	37,600.00	38,350.00	31,253.47	106,000
2023-09-06	37,450.00	37,800.00	37,400.00	37,500.00	30,560.76	15,100
2023-09-05	37,450.00	37,600.00	37,100.00	37,450.00	30,520.01	51,000
2023-08-31	37,000.00	37,450.00	37,000.00	37,450.00	30,520.01	24,700
2023-08-30	37,200.00	37,300.00	37,200.00	37,300.00	30,397.77	8,800

← NewerPage 13 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.