Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	41,250.00	41,700.00	41,100.00	41,200.00	28,599.55	72,100
2022-03-22	42,000.00	42,000.00	41,050.00	41,150.00	28,564.84	95,200
2022-03-21	41,200.00	42,500.00	41,150.00	41,400.00	28,738.39	90,000
2022-03-18	41,200.00	41,500.00	41,100.00	41,200.00	28,599.55	122,100
2022-03-17	41,200.00	41,700.00	41,000.00	41,200.00	28,599.55	108,500
2022-03-16	41,500.00	41,700.00	41,050.00	41,700.00	28,946.64	79,900
2022-03-15	41,000.00	41,500.00	41,000.00	41,500.00	28,807.80	129,100
2022-03-14	42,000.00	42,000.00	41,050.00	41,400.00	28,738.39	132,100
2022-03-11	42,200.00	42,250.00	41,550.00	41,950.00	29,120.18	119,800
2022-03-10	43,000.00	43,000.00	41,600.00	42,000.00	29,154.88	96,900
2022-03-09	41,450.00	44,000.00	41,000.00	43,000.00	29,849.05	263,700
2022-03-08	42,000.00	42,900.00	41,500.00	41,600.00	28,877.22	191,800
2022-03-07	43,250.00	44,350.00	42,100.00	43,500.00	30,196.13	208,600
2022-03-04	43,450.00	44,800.00	43,000.00	43,100.00	29,918.46	399,900
2022-03-03	40,900.00	43,600.00	40,900.00	43,450.00	30,161.42	577,300
2022-03-02	40,950.00	40,950.00	40,700.00	40,900.00	28,391.30	143,600
2022-03-01	40,600.00	41,100.00	40,600.00	40,900.00	28,391.30	110,700
2022-02-28	41,000.00	41,050.00	40,500.00	40,600.00	28,183.05	158,800
2022-02-25	41,050.00	41,800.00	41,000.00	41,000.00	28,460.72	117,800
2022-02-24	41,800.00	42,600.00	40,500.00	41,200.00	28,599.55	195,700
2022-02-23	42,000.00	42,800.00	41,000.00	41,800.00	29,016.05	140,300
2022-02-22	42,550.00	42,550.00	40,900.00	42,000.00	29,154.88	330,100
2022-02-21	43,900.00	43,900.00	42,800.00	42,800.00	29,710.22	118,400
2022-02-18	43,100.00	43,900.00	42,900.00	43,250.00	30,022.59	181,300
2022-02-17	41,600.00	43,300.00	41,500.00	43,300.00	30,057.30	629,000
2022-02-16	42,300.00	42,300.00	41,500.00	41,500.00	28,807.80	127,600
2022-02-15	41,500.00	42,450.00	41,500.00	41,900.00	29,085.47	155,400
2022-02-14	40,000.00	42,700.00	40,000.00	41,500.00	28,807.80	524,300
2022-02-11	41,200.00	41,200.00	40,400.00	40,500.00	28,113.64	68,700
2022-02-10	40,750.00	41,300.00	40,400.00	40,500.00	28,113.64	59,200
2022-02-09	40,100.00	41,050.00	40,100.00	40,750.00	28,287.18	85,800
2022-02-08	40,050.00	41,000.00	40,000.00	40,000.00	27,766.56	91,200
2022-02-07	39,600.00	40,300.00	39,600.00	40,000.00	27,766.56	67,800
2022-01-28	39,500.00	39,600.00	39,400.00	39,500.00	27,419.47	33,000
2022-01-27	39,600.00	39,800.00	39,000.00	39,500.00	27,419.47	50,000
2022-01-26	39,700.00	39,800.00	39,400.00	39,700.00	27,558.31	68,900
2022-01-25	39,200.00	39,800.00	39,200.00	39,700.00	27,558.31	84,100
2022-01-24	39,850.00	39,950.00	39,300.00	39,600.00	27,488.89	111,700
2022-01-21	40,000.00	40,000.00	39,500.00	39,600.00	27,488.89	22,500
2022-01-20	39,400.00	40,000.00	39,400.00	40,000.00	27,766.56	47,000
2022-01-19	39,200.00	39,600.00	39,100.00	39,400.00	27,350.06	66,600
2022-01-18	39,550.00	39,900.00	39,050.00	39,600.00	27,488.89	233,200
2022-01-17	40,700.00	41,200.00	39,800.00	39,800.00	27,627.72	149,900
2022-01-14	40,300.00	42,000.00	40,100.00	41,050.00	28,495.43	188,100
2022-01-13	40,900.00	41,000.00	40,600.00	40,600.00	28,183.05	124,300
2022-01-12	40,850.00	40,850.00	40,000.00	40,650.00	28,217.76	182,700
2022-01-11	40,500.00	40,850.00	40,400.00	40,500.00	28,113.64	75,300
2022-01-10	41,300.00	41,600.00	40,500.00	40,700.00	28,252.47	187,000
2022-01-07	40,200.00	42,050.00	40,100.00	41,300.00	28,668.97	260,500
2022-01-06	40,600.00	40,700.00	40,200.00	40,500.00	28,113.64	182,600
2022-01-05	41,000.00	41,000.00	40,400.00	40,600.00	28,183.05	108,300
2022-01-04	40,100.00	40,600.00	39,800.00	40,500.00	28,113.64	105,100
2021-12-31	40,400.00	40,400.00	40,000.00	40,000.00	27,766.56	44,700
2021-12-30	39,700.00	40,750.00	39,700.00	40,100.00	27,835.97	110,800
2021-12-29	39,600.00	40,000.00	39,400.00	39,700.00	27,558.31	62,800
2021-12-28	39,900.00	39,900.00	39,550.00	39,600.00	27,488.89	75,100
2021-12-27	40,000.00	40,950.00	39,500.00	39,800.00	27,627.72	134,735
2021-12-24	39,500.00	40,000.00	39,500.00	40,000.00	27,766.56	112,500
2021-12-23	40,300.00	40,300.00	39,300.00	39,750.00	27,593.02	208,600
2021-12-22	40,450.00	41,100.00	40,000.00	40,000.00	27,766.56	193,100

← NewerPage 20 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.