Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	35,550.00	35,550.00	34,900.00	35,300.00	27,163.33	71,500
2022-09-13	36,100.00	36,100.00	35,700.00	35,850.00	27,586.56	40,900
2022-09-12	35,800.00	36,000.00	35,800.00	35,900.00	27,625.03	30,200
2022-09-09	35,600.00	36,000.00	35,100.00	35,500.00	27,317.23	98,300
2022-09-08	36,000.00	36,400.00	35,450.00	35,600.00	27,394.18	105,000
2022-09-07	36,800.00	36,850.00	36,000.00	36,000.00	27,701.98	123,900
2022-09-06	37,000.00	37,300.00	36,600.00	36,750.00	28,279.11	78,600
2022-09-05	37,200.00	37,200.00	36,550.00	36,700.00	28,240.63	138,400
2022-08-31	37,000.00	37,200.00	36,450.00	37,200.00	28,625.38	106,800
2022-08-30	37,400.00	37,800.00	37,050.00	37,100.00	28,548.43	92,900
2022-08-29	38,100.00	38,100.00	36,000.00	37,300.00	28,702.33	250,800
2022-08-26	43,200.00	43,200.00	42,600.00	42,900.00	29,779.63	302,000
2022-08-25	42,600.00	43,200.00	42,550.00	43,000.00	29,849.05	289,500
2022-08-24	42,000.00	42,300.00	42,000.00	42,250.00	29,328.43	216,800
2022-08-23	41,700.00	42,000.00	41,650.00	42,000.00	29,154.88	161,800
2022-08-22	41,500.00	41,900.00	41,500.00	41,650.00	28,911.93	142,800
2022-08-19	41,550.00	41,600.00	41,450.00	41,500.00	28,807.80	106,000
2022-08-18	41,550.00	41,700.00	41,100.00	41,450.00	28,773.09	110,500
2022-08-17	41,950.00	41,950.00	41,000.00	41,550.00	28,842.51	191,700
2022-08-16	42,200.00	42,400.00	41,600.00	41,750.00	28,981.34	204,800
2022-08-15	42,500.00	42,500.00	41,800.00	42,100.00	29,224.30	322,800
2022-08-12	41,500.00	42,000.00	41,250.00	41,950.00	29,120.18	376,300
2022-08-11	41,250.00	41,550.00	40,500.00	40,800.00	28,321.89	205,200
2022-08-10	39,500.00	40,700.00	39,000.00	40,600.00	28,183.05	254,800
2022-08-09	39,200.00	39,500.00	39,150.00	39,300.00	27,280.64	50,200
2022-08-08	39,200.00	39,200.00	38,950.00	39,000.00	27,072.39	43,600
2022-08-05	38,400.00	39,200.00	38,400.00	39,000.00	27,072.39	72,200
2022-08-04	38,300.00	38,800.00	38,300.00	38,400.00	26,655.89	58,900
2022-08-03	38,200.00	38,400.00	38,150.00	38,300.00	26,586.48	55,700
2022-08-02	38,350.00	38,500.00	38,000.00	38,300.00	26,586.48	58,900
2022-08-01	37,800.00	38,300.00	37,800.00	38,300.00	26,586.48	67,500
2022-07-29	37,400.00	38,200.00	37,400.00	37,800.00	26,239.40	47,500
2022-07-28	37,450.00	37,550.00	37,000.00	37,350.00	25,927.02	106,700
2022-07-27	36,800.00	37,200.00	36,650.00	37,150.00	25,788.19	43,600
2022-07-26	37,000.00	37,000.00	36,200.00	36,800.00	25,545.23	25,100
2022-07-25	36,700.00	37,200.00	36,600.00	37,000.00	25,684.06	45,600
2022-07-22	36,450.00	36,900.00	36,450.00	36,600.00	25,406.40	57,000
2022-07-21	36,400.00	36,600.00	36,350.00	36,450.00	25,302.27	39,700
2022-07-20	36,500.00	36,600.00	36,150.00	36,350.00	25,232.86	19,000
2022-07-19	36,200.00	36,400.00	35,900.00	36,400.00	25,267.57	21,500
2022-07-18	36,200.00	36,450.00	36,150.00	36,200.00	25,128.73	47,500
2022-07-15	36,200.00	36,200.00	35,950.00	36,150.00	25,094.03	17,600
2022-07-14	36,500.00	36,500.00	36,000.00	36,250.00	25,163.44	41,400
2022-07-13	36,050.00	36,400.00	35,950.00	36,200.00	25,128.73	54,600
2022-07-12	35,500.00	36,100.00	35,500.00	36,050.00	25,024.61	42,700
2022-07-11	35,250.00	35,600.00	35,000.00	35,450.00	24,608.11	32,500
2022-07-08	35,350.00	35,400.00	35,100.00	35,250.00	24,469.28	14,200
2022-07-07	34,900.00	35,000.00	34,800.00	35,000.00	24,295.74	53,100
2022-07-06	35,100.00	35,100.00	34,850.00	34,850.00	24,191.61	42,700
2022-07-05	35,500.00	35,500.00	35,000.00	35,050.00	24,330.45	45,000
2022-07-04	35,650.00	35,700.00	35,200.00	35,300.00	24,503.99	28,800
2022-07-01	35,500.00	35,500.00	34,850.00	35,000.00	24,295.74	60,600
2022-06-30	35,900.00	36,000.00	35,450.00	35,450.00	24,608.11	34,100
2022-06-29	35,600.00	35,900.00	35,200.00	35,900.00	24,920.48	73,600
2022-06-28	36,000.00	36,100.00	35,650.00	35,750.00	24,816.36	149,000
2022-06-27	36,250.00	36,250.00	35,100.00	36,100.00	25,059.32	43,000
2022-06-24	35,000.00	36,000.00	35,000.00	36,000.00	24,989.90	26,200
2022-06-23	34,900.00	35,000.00	34,550.00	34,950.00	24,261.03	79,100
2022-06-22	35,600.00	35,850.00	34,900.00	35,000.00	24,295.74	139,200
2022-06-21	36,150.00	36,200.00	35,800.00	35,900.00	24,920.48	50,900

← NewerPage 18 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.