Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	37,000.00	37,150.00	36,050.00	36,050.00	25,024.61	118,000
2022-06-17	36,400.00	37,350.00	36,150.00	37,150.00	25,788.19	142,900
2022-06-16	36,000.00	36,700.00	36,000.00	36,400.00	25,267.57	53,200
2022-06-15	35,900.00	35,900.00	35,150.00	35,450.00	24,608.11	59,000
2022-06-14	34,400.00	36,000.00	34,400.00	35,400.00	24,573.40	54,000
2022-06-13	36,500.00	36,500.00	35,400.00	35,900.00	24,920.48	123,400
2022-06-10	37,000.00	37,100.00	36,700.00	36,700.00	25,475.82	99,300
2022-06-09	37,350.00	37,450.00	37,050.00	37,050.00	25,718.77	31,000
2022-06-08	36,600.00	37,400.00	36,600.00	37,350.00	25,927.02	58,600
2022-06-07	36,200.00	36,900.00	36,050.00	36,800.00	25,545.23	88,200
2022-06-06	37,000.00	37,300.00	36,600.00	36,600.00	25,406.40	116,900
2022-06-03	37,300.00	37,300.00	36,000.00	37,000.00	25,684.06	34,500
2022-06-02	36,900.00	37,500.00	36,900.00	37,000.00	25,684.06	81,800
2022-06-01	37,400.00	37,550.00	36,600.00	36,900.00	25,614.65	187,800
2022-05-31	38,000.00	38,000.00	37,450.00	37,600.00	26,100.56	54,000
2022-05-30	38,350.00	38,350.00	37,500.00	37,700.00	26,169.98	120,600
2022-05-27	36,450.00	37,250.00	36,450.00	37,100.00	25,753.48	194,500
2022-05-26	35,900.00	36,200.00	35,850.00	36,000.00	24,989.90	103,200
2022-05-25	35,900.00	35,900.00	34,200.00	35,750.00	24,816.36	324,100
2022-05-24	33,600.00	33,900.00	33,600.00	33,900.00	23,532.16	74,900
2022-05-23	33,600.00	34,000.00	33,400.00	33,700.00	23,393.32	105,400
2022-05-20	33,000.00	33,900.00	32,800.00	33,550.00	23,289.20	49,300
2022-05-19	33,500.00	33,500.00	32,800.00	33,000.00	22,907.41	129,900
2022-05-18	34,450.00	34,450.00	33,500.00	33,500.00	23,254.49	133,800
2022-05-17	32,150.00	33,800.00	32,150.00	33,600.00	23,323.91	185,700
2022-05-16	34,000.00	34,900.00	33,200.00	33,300.00	23,115.66	91,400
2022-05-13	35,500.00	35,700.00	33,400.00	34,000.00	23,601.57	117,800
2022-05-12	36,800.00	37,000.00	35,500.00	35,800.00	24,851.07	75,100
2022-05-11	36,800.00	38,900.00	36,800.00	36,800.00	25,545.23	67,700
2022-05-10	36,500.00	36,800.00	35,800.00	36,800.00	25,545.23	98,200
2022-05-09	39,000.00	39,000.00	36,200.00	36,500.00	25,336.98	153,100
2022-05-06	39,150.00	39,150.00	38,600.00	38,900.00	27,002.98	51,500
2022-05-05	39,800.00	39,800.00	38,700.00	39,000.00	27,072.39	133,000
2022-05-04	40,000.00	40,000.00	39,000.00	39,700.00	27,558.31	40,000
2022-04-29	38,600.00	39,350.00	38,500.00	39,000.00	27,072.39	47,000
2022-04-28	37,950.00	38,600.00	37,900.00	38,400.00	26,655.89	51,600
2022-04-27	38,100.00	38,400.00	37,600.00	38,000.00	26,378.23	28,100
2022-04-26	36,700.00	37,950.00	36,000.00	37,950.00	26,343.52	78,100
2022-04-25	38,800.00	38,800.00	36,000.00	36,800.00	25,545.23	130,400
2022-04-22	38,950.00	39,600.00	38,100.00	38,400.00	26,655.89	102,800
2022-04-21	39,500.00	39,500.00	38,500.00	38,950.00	27,037.68	179,800
2022-04-20	40,850.00	41,000.00	39,500.00	39,500.00	27,419.47	186,900
2022-04-19	41,000.00	41,400.00	40,850.00	40,850.00	28,356.60	103,000
2022-04-18	41,200.00	41,400.00	40,800.00	40,800.00	28,321.89	183,500
2022-04-15	41,600.00	41,600.00	41,100.00	41,400.00	28,738.39	71,100
2022-04-14	41,400.00	41,600.00	41,250.00	41,600.00	28,877.22	68,700
2022-04-13	41,200.00	41,400.00	41,000.00	41,400.00	28,738.39	129,000
2022-04-12	41,650.00	41,650.00	41,200.00	41,200.00	28,599.55	125,400
2022-04-08	41,600.00	41,600.00	41,300.00	41,350.00	28,703.68	100,400
2022-04-07	41,800.00	41,800.00	41,350.00	41,600.00	28,877.22	114,300
2022-04-06	41,950.00	42,350.00	41,600.00	41,700.00	28,946.64	84,600
2022-04-05	41,800.00	42,550.00	41,750.00	41,800.00	29,016.05	60,700
2022-04-04	41,900.00	42,300.00	41,600.00	41,800.00	29,016.05	93,900
2022-04-01	41,600.00	41,900.00	41,100.00	41,900.00	29,085.47	98,800
2022-03-31	42,700.00	42,700.00	41,650.00	41,850.00	29,050.76	65,200
2022-03-30	42,700.00	43,000.00	41,850.00	41,950.00	29,120.18	82,700
2022-03-29	42,000.00	42,950.00	41,650.00	42,650.00	29,606.09	204,600
2022-03-28	41,400.00	41,900.00	41,300.00	41,900.00	29,085.47	134,900
2022-03-25	41,500.00	41,700.00	41,200.00	41,350.00	28,703.68	59,900
2022-03-24	41,100.00	41,500.00	41,050.00	41,400.00	28,738.39	84,500

← NewerPage 19 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.