Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	37,000.00	37,200.00	36,500.00	37,200.00	30,316.27	14,300
2023-08-28	36,750.00	36,750.00	36,650.00	36,750.00	29,949.54	13,800
2023-08-25	36,750.00	36,800.00	36,600.00	36,750.00	29,949.54	7,000
2023-08-24	36,600.00	36,750.00	36,500.00	36,750.00	29,949.54	11,800
2023-08-23	36,600.00	36,700.00	36,550.00	36,650.00	29,868.05	27,800
2023-08-22	36,500.00	37,000.00	36,400.00	36,550.00	29,786.55	54,100
2023-08-21	36,100.00	36,450.00	35,950.00	36,300.00	29,582.81	26,600
2023-08-18	36,600.00	37,100.00	36,300.00	36,300.00	29,582.81	57,200
2023-08-17	37,300.00	37,300.00	37,000.00	37,050.00	30,194.03	56,900
2023-08-16	37,450.00	37,500.00	37,300.00	37,300.00	30,397.77	39,500
2023-08-15	37,450.00	37,450.00	37,050.00	37,400.00	30,479.26	19,700
2023-08-14	38,250.00	38,250.00	37,000.00	37,050.00	30,194.03	126,300
2023-08-11	39,900.00	40,100.00	39,900.00	40,000.00	30,779.98	130,800
2023-08-10	40,100.00	40,100.00	39,950.00	39,950.00	30,741.51	97,000
2023-08-09	40,000.00	40,100.00	39,900.00	40,050.00	30,818.46	144,400
2023-08-08	40,050.00	40,050.00	39,950.00	40,000.00	30,779.98	74,500
2023-08-07	39,950.00	40,050.00	39,950.00	40,050.00	30,818.46	172,500
2023-08-04	39,800.00	40,000.00	39,750.00	40,000.00	30,779.98	21,000
2023-08-03	40,000.00	40,000.00	39,750.00	39,800.00	30,626.08	40,600
2023-08-02	39,700.00	39,900.00	39,500.00	39,900.00	30,703.03	18,600
2023-08-01	39,800.00	40,000.00	39,700.00	39,700.00	30,549.13	32,400
2023-07-31	39,500.00	40,000.00	39,500.00	39,800.00	30,626.08	43,800
2023-07-28	39,500.00	39,850.00	39,500.00	39,800.00	30,626.08	16,400
2023-07-27	39,900.00	40,000.00	39,400.00	39,900.00	30,703.03	41,400
2023-07-26	40,000.00	40,000.00	39,500.00	39,700.00	30,549.13	33,600
2023-07-25	39,150.00	40,000.00	39,150.00	39,700.00	30,549.13	115,700
2023-07-24	38,500.00	39,050.00	38,500.00	39,050.00	30,048.96	36,400
2023-07-21	38,600.00	38,600.00	38,300.00	38,600.00	29,702.68	22,000
2023-07-20	38,450.00	38,550.00	38,250.00	38,500.00	29,625.73	8,300
2023-07-19	38,500.00	38,500.00	38,000.00	38,500.00	29,625.73	11,800
2023-07-18	38,400.00	38,700.00	38,400.00	38,500.00	29,625.73	7,400
2023-07-17	38,400.00	38,700.00	38,400.00	38,700.00	29,779.63	8,000
2023-07-14	38,750.00	38,750.00	38,600.00	38,600.00	29,702.68	5,900
2023-07-13	38,950.00	39,100.00	38,700.00	38,750.00	29,818.11	11,700
2023-07-12	38,700.00	38,750.00	38,250.00	38,700.00	29,779.63	8,900
2023-07-11	38,650.00	38,700.00	38,600.00	38,700.00	29,779.63	21,800
2023-07-10	38,400.00	38,650.00	38,400.00	38,650.00	29,741.16	32,400
2023-07-07	38,500.00	38,500.00	38,300.00	38,400.00	29,548.78	17,300
2023-07-06	38,400.00	38,550.00	38,000.00	38,400.00	29,548.78	17,700
2023-07-05	38,350.00	38,400.00	38,300.00	38,300.00	29,471.83	17,400
2023-07-04	38,300.00	38,400.00	38,300.00	38,400.00	29,548.78	7,000
2023-07-03	38,500.00	38,500.00	38,400.00	38,400.00	29,548.78	17,000
2023-06-30	38,200.00	38,500.00	38,150.00	38,500.00	29,625.73	16,600
2023-06-29	38,150.00	38,500.00	38,150.00	38,500.00	29,625.73	6,700
2023-06-28	38,450.00	38,650.00	38,050.00	38,600.00	29,702.68	8,500
2023-06-27	38,100.00	38,500.00	38,000.00	38,450.00	29,587.26	24,400
2023-06-26	38,900.00	38,900.00	38,000.00	38,500.00	29,625.73	4,600
2023-06-23	40,000.00	40,000.00	38,000.00	38,900.00	29,933.53	99,000
2023-06-22	37,600.00	37,800.00	37,600.00	37,700.00	29,010.13	18,500
2023-06-21	37,900.00	37,900.00	37,500.00	37,600.00	28,933.18	13,500
2023-06-20	37,700.00	37,750.00	37,400.00	37,700.00	29,010.13	17,000
2023-06-19	38,200.00	38,200.00	37,500.00	37,750.00	29,048.61	28,700
2023-06-16	38,450.00	38,450.00	38,000.00	38,250.00	29,433.36	48,500
2023-06-15	38,400.00	38,600.00	38,400.00	38,500.00	29,625.73	17,600
2023-06-14	38,750.00	38,750.00	38,500.00	38,600.00	29,702.68	19,200
2023-06-13	38,300.00	38,750.00	38,300.00	38,750.00	29,818.11	26,500
2023-06-12	38,400.00	38,500.00	38,300.00	38,300.00	29,471.83	52,400
2023-06-09	37,900.00	38,100.00	37,900.00	38,100.00	29,317.93	86,100
2023-06-08	37,750.00	38,000.00	37,750.00	37,900.00	29,164.03	21,800
2023-06-07	37,900.00	37,900.00	37,500.00	37,700.00	29,010.13	63,100

← NewerPage 14 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.