Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29,950.00	30,000.00	29,750.00	29,950.00	29,950.00	6,801
2026-07-20	30,000.00	30,100.00	29,800.00	29,950.00	29,950.00	20,100
2026-07-17	29,950.00	30,100.00	29,900.00	30,100.00	30,100.00	5,366
2026-07-16	30,150.00	30,150.00	29,900.00	29,950.00	29,950.00	8,785
2026-07-15	30,100.00	30,100.00	29,900.00	29,950.00	29,950.00	4,411
2026-07-14	29,850.00	30,250.00	29,850.00	30,150.00	30,150.00	7,214
2026-07-13	30,050.00	30,050.00	29,900.00	29,950.00	29,950.00	28,747
2026-07-10	30,050.00	30,100.00	30,050.00	30,050.00	30,050.00	4,567
2026-07-09	30,000.00	30,100.00	30,000.00	30,050.00	30,050.00	12,656
2026-07-08	30,000.00	30,100.00	29,800.00	30,050.00	30,050.00	31,310
2026-07-07	30,200.00	30,200.00	30,000.00	30,000.00	30,000.00	7,338
2026-07-06	30,050.00	30,250.00	29,950.00	30,200.00	30,200.00	12,328
2026-07-03	30,050.00	30,350.00	30,000.00	30,250.00	30,250.00	8,235
2026-07-02	30,000.00	30,100.00	29,950.00	30,000.00	30,000.00	14,940
2026-07-01	30,200.00	30,300.00	29,900.00	29,950.00	29,950.00	19,838
2026-06-30	30,100.00	30,100.00	30,000.00	30,000.00	30,000.00	16,565
2026-06-29	30,000.00	30,150.00	30,000.00	30,100.00	30,100.00	6,832
2026-06-26	30,200.00	30,250.00	30,050.00	30,050.00	30,050.00	6,247
2026-06-25	30,300.00	30,300.00	30,050.00	30,050.00	30,050.00	7,201
2026-06-24	30,100.00	30,250.00	30,000.00	30,200.00	30,200.00	17,333
2026-06-23	30,000.00	30,400.00	30,000.00	30,200.00	30,200.00	15,371
2026-06-22	30,100.00	30,200.00	30,000.00	30,200.00	30,200.00	32,205
2026-06-19	30,500.00	30,500.00	30,100.00	30,100.00	30,100.00	16,321
2026-06-18	30,200.00	30,400.00	30,200.00	30,200.00	30,200.00	5,301
2026-06-17	30,300.00	30,450.00	30,250.00	30,400.00	30,400.00	11,612
2026-06-16	30,300.00	30,500.00	30,250.00	30,300.00	30,300.00	7,834
2026-06-15	30,450.00	30,450.00	30,000.00	30,300.00	30,300.00	14,113
2026-06-12	30,200.00	30,450.00	30,200.00	30,450.00	30,450.00	11,002
2026-06-11	30,100.00	30,550.00	30,000.00	30,200.00	30,200.00	13,191
2026-06-10	30,300.00	30,300.00	30,050.00	30,100.00	30,100.00	7,479
2026-06-09	30,500.00	30,500.00	29,900.00	30,300.00	30,300.00	7,312
2026-06-08	30,200.00	30,300.00	30,000.00	30,100.00	30,100.00	21,300
2026-06-05	30,300.00	30,400.00	30,300.00	30,300.00	30,300.00	10,803
2026-06-04	30,350.00	30,400.00	30,300.00	30,300.00	30,300.00	6,819
2026-06-03	30,800.00	30,800.00	30,200.00	30,350.00	30,350.00	17,601
2026-06-02	30,600.00	30,600.00	30,200.00	30,300.00	30,300.00	21,785
2026-06-01	30,650.00	30,850.00	30,600.00	30,600.00	30,600.00	4,113
2026-05-29	30,850.00	30,900.00	30,750.00	30,750.00	30,750.00	9,345
2026-05-28	31,000.00	31,000.00	30,850.00	30,900.00	30,900.00	7,201
2026-05-27	31,500.00	31,500.00	30,900.00	31,000.00	31,000.00	6,463
2026-05-26	31,700.00	31,700.00	29,300.00	31,000.00	31,000.00	25,212
2026-05-25	31,500.00	31,500.00	31,000.00	31,500.00	31,500.00	4,643
2026-05-22	31,750.00	31,750.00	31,500.00	31,500.00	31,500.00	6,454
2026-05-21	31,400.00	31,400.00	31,300.00	31,400.00	31,400.00	6,257
2026-05-20	31,850.00	31,850.00	31,200.00	31,400.00	31,400.00	23,351
2026-05-19	32,000.00	32,050.00	31,800.00	31,850.00	31,850.00	15,106
2026-05-18	34,700.00	34,700.00	34,300.00	34,300.00	31,800.00	44,701
2026-05-15	34,500.00	34,500.00	34,300.00	34,450.00	31,939.07	27,849
2026-05-14	34,650.00	34,650.00	34,450.00	34,600.00	32,078.13	18,002
2026-05-13	34,500.00	34,700.00	34,450.00	34,650.00	32,124.49	20,565
2026-05-12	34,650.00	34,800.00	34,400.00	34,650.00	32,124.49	54,445
2026-05-11	34,350.00	34,800.00	34,350.00	34,650.00	32,124.49	36,733
2026-05-08	34,300.00	34,600.00	34,200.00	34,350.00	31,846.36	14,567
2026-05-07	34,200.00	34,350.00	34,100.00	34,250.00	31,753.64	14,103
2026-05-06	34,450.00	34,500.00	34,300.00	34,300.00	31,800.00	25,106
2026-05-05	34,450.00	34,800.00	34,450.00	34,500.00	31,985.42	27,759
2026-05-04	34,200.00	34,900.00	34,200.00	34,450.00	31,939.07	33,905
2026-04-29	33,900.00	34,000.00	33,900.00	34,000.00	31,521.87	56,533
2026-04-28	33,800.00	33,900.00	33,800.00	33,900.00	31,429.15	25,643
2026-04-24	33,800.00	34,000.00	33,800.00	33,850.00	31,382.80	27,035

← NewerPage 2 of 5 · 247 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.