Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34,750.00	34,750.00	34,500.00	34,500.00	26,547.73	17,200
2023-03-08	34,950.00	34,950.00	33,800.00	34,500.00	26,547.73	12,900
2023-03-07	34,700.00	34,700.00	33,500.00	34,500.00	26,547.73	36,200
2023-03-06	34,700.00	34,800.00	34,550.00	34,650.00	26,663.16	21,000
2023-03-03	34,800.00	34,900.00	34,600.00	34,750.00	26,740.11	28,600
2023-03-02	34,500.00	35,000.00	34,500.00	34,600.00	26,624.68	64,400
2023-03-01	34,200.00	34,300.00	34,000.00	34,250.00	26,355.36	13,600
2023-02-28	33,900.00	34,200.00	33,900.00	33,900.00	26,086.03	37,700
2023-02-27	34,000.00	34,200.00	33,900.00	33,900.00	26,086.03	27,400
2023-02-24	34,400.00	34,400.00	33,700.00	34,200.00	26,316.88	19,800
2023-02-23	34,500.00	34,550.00	34,300.00	34,400.00	26,470.78	12,900
2023-02-22	34,700.00	34,750.00	34,200.00	34,500.00	26,547.73	16,600
2023-02-21	34,050.00	34,800.00	34,050.00	34,800.00	26,778.58	84,800
2023-02-20	33,500.00	34,050.00	33,500.00	34,050.00	26,201.46	46,200
2023-02-17	33,650.00	33,650.00	33,500.00	33,500.00	25,778.23	11,700
2023-02-16	33,700.00	34,000.00	33,500.00	33,650.00	25,893.66	13,200
2023-02-15	33,200.00	33,700.00	33,200.00	33,700.00	25,932.13	23,200
2023-02-14	33,700.00	33,700.00	33,500.00	33,550.00	25,816.71	20,100
2023-02-13	34,000.00	34,000.00	33,100.00	33,200.00	25,547.38	23,200
2023-02-10	34,300.00	34,350.00	34,200.00	34,200.00	26,316.88	19,000
2023-02-09	34,250.00	34,900.00	34,250.00	34,300.00	26,393.83	19,100
2023-02-08	34,350.00	34,350.00	34,300.00	34,300.00	26,393.83	9,700
2023-02-07	34,500.00	34,550.00	34,200.00	34,300.00	26,393.83	19,900
2023-02-06	34,450.00	34,500.00	34,050.00	34,500.00	26,547.73	15,700
2023-02-03	34,400.00	34,550.00	34,400.00	34,500.00	26,547.73	26,400
2023-02-02	34,800.00	34,800.00	34,000.00	34,450.00	26,509.26	40,800
2023-02-01	34,600.00	35,500.00	34,600.00	34,650.00	26,663.16	35,200
2023-01-31	34,600.00	34,800.00	34,200.00	34,500.00	26,547.73	24,500
2023-01-30	33,950.00	35,000.00	33,900.00	34,550.00	26,586.21	35,600
2023-01-27	33,900.00	34,000.00	33,600.00	33,850.00	26,047.56	30,000
2023-01-19	33,750.00	33,800.00	33,500.00	33,600.00	25,855.18	18,200
2023-01-18	33,900.00	33,950.00	33,500.00	33,750.00	25,970.61	36,100
2023-01-17	33,200.00	33,900.00	33,200.00	33,900.00	26,086.03	27,300
2023-01-16	33,000.00	33,200.00	33,000.00	33,050.00	25,431.96	33,100
2023-01-13	32,500.00	32,500.00	32,000.00	32,400.00	24,931.78	16,200
2023-01-12	32,400.00	32,600.00	32,100.00	32,200.00	24,777.88	10,600
2023-01-11	32,450.00	32,450.00	32,050.00	32,050.00	24,662.46	13,000
2023-01-10	32,200.00	32,200.00	32,000.00	32,050.00	24,662.46	4,500
2023-01-09	32,200.00	32,450.00	32,200.00	32,200.00	24,777.88	18,000
2023-01-06	32,000.00	32,500.00	32,000.00	32,200.00	24,777.88	24,100
2023-01-05	33,000.00	33,000.00	32,000.00	32,250.00	24,816.36	26,800
2023-01-04	32,300.00	32,500.00	32,000.00	32,200.00	24,777.88	31,500
2023-01-03	32,300.00	32,800.00	32,300.00	32,300.00	24,854.83	48,500
2022-12-30	32,150.00	32,300.00	31,600.00	32,200.00	24,777.88	29,300
2022-12-29	30,700.00	31,800.00	30,700.00	31,500.00	24,239.24	47,300
2022-12-28	30,500.00	30,700.00	30,500.00	30,700.00	23,623.64	8,600
2022-12-27	30,200.00	30,800.00	30,200.00	30,500.00	23,469.74	10,700
2022-12-26	30,350.00	31,000.00	30,100.00	30,850.00	23,739.06	16,600
2022-12-23	30,550.00	30,700.00	30,550.00	30,600.00	23,546.69	107,000
2022-12-22	30,800.00	30,900.00	30,500.00	30,550.00	23,508.21	103,800
2022-12-21	31,350.00	31,350.00	30,550.00	30,700.00	23,623.64	10,500
2022-12-20	31,150.00	31,150.00	30,700.00	30,900.00	23,777.54	22,300
2022-12-19	31,350.00	31,400.00	31,000.00	31,150.00	23,969.91	21,800
2022-12-16	31,150.00	31,450.00	31,000.00	31,350.00	24,123.81	14,200
2022-12-15	31,200.00	31,500.00	31,200.00	31,350.00	24,123.81	8,900
2022-12-14	31,300.00	31,500.00	31,000.00	31,000.00	23,854.49	47,200
2022-12-13	31,550.00	31,550.00	31,200.00	31,200.00	24,008.39	17,300
2022-12-12	31,350.00	31,600.00	31,300.00	31,300.00	24,085.34	42,200
2022-12-09	31,500.00	31,500.00	31,000.00	31,350.00	24,123.81	20,800
2022-12-08	31,050.00	31,850.00	31,050.00	31,300.00	24,085.34	18,400

← NewerPage 16 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.