Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	40,700.00	40,700.00	40,150.00	40,400.00	28,044.22	160,000
2021-12-20	41,500.00	41,500.00	40,200.00	40,700.00	28,252.47	219,700
2021-12-17	42,400.00	42,400.00	41,450.00	41,750.00	28,981.34	114,000
2021-12-16	42,500.00	42,600.00	41,800.00	41,900.00	29,085.47	330,039
2021-12-15	41,000.00	42,200.00	40,650.00	42,000.00	29,154.88	453,500
2021-12-14	39,700.00	40,100.00	39,650.00	40,000.00	27,766.56	88,200
2021-12-13	39,900.00	39,900.00	39,550.00	39,700.00	27,558.31	88,900
2021-12-10	39,800.00	39,850.00	39,500.00	39,600.00	27,488.89	57,000
2021-12-09	39,200.00	39,850.00	39,200.00	39,850.00	27,662.43	88,800
2021-12-08	40,100.00	40,100.00	39,500.00	39,900.00	27,697.14	59,100
2021-12-07	39,250.00	39,900.00	39,050.00	39,900.00	27,697.14	114,800
2021-12-06	39,850.00	39,850.00	38,600.00	39,200.00	27,211.23	223,200
2021-12-03	40,000.00	40,000.00	39,700.00	39,700.00	27,558.31	205,900
2021-12-02	40,000.00	40,500.00	39,950.00	39,950.00	27,731.85	103,800
2021-12-01	40,000.00	40,400.00	39,750.00	39,900.00	27,697.14	131,700
2021-11-30	40,500.00	40,500.00	39,900.00	40,050.00	27,801.26	168,000
2021-11-29	39,100.00	40,100.00	39,100.00	40,000.00	27,766.56	232,000
2021-11-26	40,300.00	40,600.00	39,900.00	40,000.00	27,766.56	214,700
2021-11-25	40,200.00	40,600.00	39,900.00	40,250.00	27,940.10	181,000
2021-11-24	41,400.00	41,400.00	40,000.00	40,200.00	27,905.39	176,700
2021-11-23	39,000.00	40,950.00	39,000.00	40,200.00	27,905.39	225,900
2021-11-22	39,800.00	40,700.00	39,650.00	39,850.00	27,662.43	362,600
2021-11-19	42,500.00	42,700.00	40,000.00	40,800.00	28,321.89	609,700
2021-11-18	43,550.00	43,550.00	42,800.00	42,800.00	29,710.22	319,800
2021-11-17	44,000.00	44,000.00	43,500.00	43,550.00	30,230.84	179,300
2021-11-16	42,950.00	45,000.00	42,050.00	44,500.00	30,890.29	725,600
2021-11-15	43,950.00	43,950.00	43,000.00	43,200.00	29,987.88	253,000
2021-11-12	42,500.00	43,600.00	41,650.00	43,600.00	30,265.55	541,200
2021-11-11	43,000.00	43,500.00	42,000.00	42,750.00	29,675.51	413,000
2021-11-10	44,000.00	44,000.00	43,200.00	43,600.00	30,265.55	230,000
2021-11-09	43,000.00	44,900.00	43,000.00	44,050.00	30,577.92	682,500
2021-11-08	41,100.00	43,000.00	40,600.00	43,000.00	29,849.05	1,099,300
2021-11-05	40,000.00	40,300.00	39,650.00	40,200.00	27,905.39	238,200
2021-11-04	39,950.00	40,150.00	39,400.00	39,900.00	27,697.14	212,200
2021-11-03	40,300.00	41,200.00	39,800.00	39,900.00	27,697.14	474,900
2021-11-02	40,200.00	40,400.00	39,800.00	40,150.00	27,870.68	217,700
2021-11-01	39,850.00	40,500.00	39,800.00	40,200.00	27,905.39	289,100
2021-10-29	39,750.00	39,950.00	39,500.00	39,700.00	27,558.31	254,700
2021-10-28	39,900.00	39,900.00	39,250.00	39,750.00	27,593.02	241,300
2021-10-27	40,200.00	40,200.00	39,400.00	39,600.00	27,488.89	195,400
2021-10-26	38,650.00	39,500.00	38,100.00	39,500.00	27,419.47	171,300
2021-10-25	39,300.00	40,500.00	38,600.00	38,600.00	26,794.73	392,400
2021-10-22	39,600.00	39,700.00	39,100.00	39,200.00	27,211.23	254,300
2021-10-21	39,300.00	39,900.00	39,000.00	39,900.00	27,697.14	389,700
2021-10-20	40,650.00	40,800.00	39,000.00	39,500.00	27,419.47	222,300
2021-10-19	41,500.00	41,500.00	40,500.00	40,650.00	28,217.76	269,200

← NewerPage 21 of 21 · 1,246 trading days

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.