Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	31,000.00	31,250.00	30,800.00	31,000.00	23,854.49	41,700
2022-12-06	31,500.00	31,700.00	30,900.00	31,000.00	23,854.49	57,000
2022-12-05	30,500.00	31,400.00	30,500.00	31,300.00	24,085.34	28,100
2022-12-02	30,750.00	30,750.00	30,200.00	30,500.00	23,469.74	31,700
2022-12-01	30,500.00	30,700.00	30,300.00	30,450.00	23,431.26	59,700
2022-11-30	30,400.00	30,850.00	30,400.00	30,500.00	23,469.74	23,700
2022-11-29	30,700.00	30,700.00	30,200.00	30,450.00	23,431.26	30,700
2022-11-28	29,500.00	30,900.00	29,500.00	30,700.00	23,623.64	36,800
2022-11-25	29,100.00	30,050.00	28,950.00	29,350.00	22,584.81	17,200
2022-11-24	28,500.00	28,650.00	28,050.00	28,600.00	22,007.69	20,400
2022-11-23	28,400.00	28,900.00	28,350.00	28,500.00	21,930.74	33,500
2022-11-22	27,300.00	28,550.00	27,300.00	28,350.00	21,815.31	71,800
2022-11-21	27,300.00	27,800.00	27,300.00	27,650.00	21,276.66	24,400
2022-11-18	27,200.00	27,400.00	26,200.00	27,300.00	21,007.34	19,500
2022-11-17	27,800.00	27,850.00	26,900.00	27,100.00	20,853.44	31,400
2022-11-16	24,300.00	27,200.00	24,300.00	26,800.00	20,622.59	140,400
2022-11-15	28,000.00	28,000.00	26,100.00	26,100.00	20,083.94	86,400
2022-11-14	28,500.00	28,500.00	27,650.00	28,050.00	21,584.46	45,200
2022-11-11	28,550.00	28,800.00	28,550.00	28,700.00	22,084.64	34,200
2022-11-10	29,500.00	29,500.00	28,500.00	28,500.00	21,930.74	54,700
2022-11-09	29,500.00	30,900.00	29,500.00	29,600.00	22,777.19	17,900
2022-11-08	29,050.00	29,850.00	29,050.00	29,350.00	22,584.81	36,800
2022-11-07	30,400.00	30,950.00	29,950.00	30,000.00	23,084.99	38,400
2022-11-04	31,400.00	31,400.00	30,150.00	31,000.00	23,854.49	54,200
2022-11-03	31,600.00	31,650.00	31,000.00	31,000.00	23,854.49	52,100
2022-11-02	31,500.00	32,000.00	31,250.00	31,900.00	24,547.03	55,000
2022-11-01	32,500.00	32,500.00	31,550.00	31,550.00	24,277.71	32,100
2022-10-31	32,100.00	32,100.00	31,500.00	31,850.00	24,508.56	26,400
2022-10-28	32,000.00	32,300.00	31,800.00	32,000.00	24,623.98	16,800
2022-10-27	31,500.00	32,200.00	31,350.00	32,200.00	24,777.88	21,100
2022-10-26	31,500.00	31,700.00	31,350.00	31,500.00	24,239.24	11,600
2022-10-25	31,500.00	31,800.00	31,050.00	31,700.00	24,393.14	26,300
2022-10-24	32,400.00	32,400.00	31,500.00	31,500.00	24,239.24	33,900
2022-10-21	32,700.00	32,850.00	32,100.00	32,300.00	24,854.83	61,600
2022-10-20	32,500.00	32,700.00	32,350.00	32,700.00	25,162.63	19,700
2022-10-19	32,350.00	32,350.00	32,200.00	32,350.00	24,893.31	60,900
2022-10-18	32,400.00	32,850.00	32,300.00	32,350.00	24,893.31	25,000
2022-10-17	32,300.00	32,300.00	32,200.00	32,300.00	24,854.83	39,300
2022-10-14	32,500.00	32,500.00	32,200.00	32,300.00	24,854.83	29,900
2022-10-13	32,800.00	32,800.00	31,500.00	32,400.00	24,931.78	32,600
2022-10-12	31,600.00	32,050.00	29,600.00	32,050.00	24,662.46	38,900
2022-10-11	32,400.00	32,750.00	31,400.00	31,500.00	24,239.24	79,700
2022-10-10	32,000.00	32,600.00	31,150.00	32,200.00	24,777.88	51,300
2022-10-07	33,050.00	33,050.00	30,750.00	32,050.00	24,662.46	58,400
2022-10-06	33,300.00	33,400.00	32,600.00	33,050.00	25,431.96	32,300
2022-10-05	32,600.00	33,300.00	32,600.00	33,100.00	25,470.43	37,500
2022-10-04	33,000.00	33,300.00	32,300.00	32,750.00	25,201.11	54,600
2022-10-03	33,100.00	33,550.00	32,500.00	32,800.00	25,239.58	28,600
2022-09-30	33,300.00	34,350.00	32,950.00	33,500.00	25,778.23	73,400
2022-09-29	34,600.00	34,600.00	33,800.00	33,800.00	26,009.08	36,900
2022-09-28	34,800.00	34,800.00	34,300.00	34,300.00	26,393.83	19,300
2022-09-27	34,000.00	35,000.00	34,000.00	34,900.00	26,855.53	58,300
2022-09-26	35,000.00	35,000.00	33,900.00	34,000.00	26,162.98	101,800
2022-09-23	35,300.00	35,350.00	35,050.00	35,050.00	26,970.96	37,600
2022-09-22	35,300.00	35,550.00	34,900.00	35,300.00	27,163.33	58,700
2022-09-21	34,850.00	35,500.00	34,850.00	35,300.00	27,163.33	19,200
2022-09-20	35,250.00	35,350.00	35,050.00	35,200.00	27,086.38	41,900
2022-09-19	35,600.00	35,800.00	35,000.00	35,200.00	27,086.38	79,000
2022-09-16	35,600.00	35,950.00	35,600.00	35,600.00	27,394.18	46,500
2022-09-15	35,350.00	36,000.00	35,350.00	36,000.00	27,701.98	56,100

← NewerPage 17 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.