Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33,950.00	33,950.00	33,700.00	33,900.00	31,429.15	13,989
2026-04-22	34,100.00	34,100.00	33,700.00	33,950.00	31,475.51	16,025
2026-04-21	34,000.00	34,000.00	33,850.00	33,900.00	31,429.15	14,540
2026-04-20	33,650.00	34,000.00	33,600.00	34,000.00	31,521.87	40,720
2026-04-17	33,650.00	33,750.00	33,600.00	33,650.00	31,197.38	55,648
2026-04-16	33,800.00	33,800.00	33,750.00	33,750.00	31,290.09	5,420
2026-04-15	33,800.00	33,950.00	33,800.00	33,800.00	31,336.44	19,039
2026-04-14	33,600.00	33,750.00	33,600.00	33,700.00	31,243.73	13,218
2026-04-13	33,300.00	33,750.00	33,300.00	33,650.00	31,197.38	15,905
2026-04-10	33,550.00	33,800.00	33,300.00	33,700.00	31,243.73	23,963
2026-04-09	34,000.00	34,000.00	33,600.00	33,600.00	31,151.02	17,532
2026-04-08	33,900.00	33,950.00	33,500.00	33,850.00	31,382.80	22,178
2026-04-07	33,600.00	33,850.00	33,350.00	33,700.00	31,243.73	31,810
2026-04-06	34,000.00	34,000.00	33,700.00	33,850.00	31,382.80	36,530
2026-04-03	33,750.00	33,900.00	33,650.00	33,850.00	31,382.80	8,406
2026-04-02	33,850.00	34,000.00	33,600.00	33,750.00	31,290.09	5,382
2026-04-01	33,800.00	34,000.00	33,750.00	33,850.00	31,382.80	6,260
2026-03-31	33,500.00	33,800.00	33,500.00	33,600.00	31,151.02	15,935
2026-03-30	33,550.00	33,700.00	32,800.00	33,600.00	31,151.02	30,000
2026-03-27	33,650.00	33,900.00	33,450.00	33,550.00	31,104.66	14,502
2026-03-26	33,400.00	34,100.00	33,300.00	33,700.00	31,243.73	18,785
2026-03-25	33,600.00	33,800.00	33,200.00	33,750.00	31,290.09	53,361
2026-03-24	33,500.00	33,900.00	33,300.00	33,750.00	31,290.09	39,214
2026-03-23	33,500.00	33,500.00	32,750.00	33,250.00	30,826.53	41,424
2026-03-20	33,700.00	33,750.00	33,500.00	33,550.00	31,104.66	36,456
2026-03-19	33,650.00	33,900.00	33,500.00	33,700.00	31,243.73	22,870
2026-03-18	33,900.00	33,900.00	33,600.00	33,900.00	31,429.15	25,314
2026-03-17	33,850.00	34,050.00	33,850.00	33,900.00	31,429.15	23,255
2026-03-16	34,000.00	34,000.00	33,800.00	33,850.00	31,382.80	17,422
2026-03-13	34,200.00	34,200.00	33,900.00	34,000.00	31,521.87	31,023
2026-03-12	34,000.00	34,500.00	33,900.00	34,350.00	31,846.36	13,052
2026-03-11	33,700.00	34,100.00	33,650.00	34,000.00	31,521.87	19,923
2026-03-10	34,300.00	34,300.00	33,000.00	33,650.00	31,197.38	25,917
2026-03-09	34,000.00	34,300.00	32,300.00	32,300.00	29,945.77	61,815
2026-03-06	34,800.00	34,950.00	34,500.00	34,500.00	31,985.42	49,077
2026-03-05	35,200.00	35,200.00	34,750.00	35,000.00	32,448.98	59,040
2026-03-04	35,100.00	35,200.00	34,600.00	35,000.00	32,448.98	96,464
2026-03-03	35,200.00	35,200.00	34,900.00	35,050.00	32,495.34	47,236
2026-03-02	34,650.00	35,100.00	34,650.00	35,000.00	32,448.98	146,341
2026-02-27	35,000.00	35,200.00	35,000.00	35,100.00	32,541.69	15,149
2026-02-26	34,850.00	35,150.00	34,800.00	35,150.00	32,588.05	41,646
2026-02-25	34,850.00	35,000.00	34,600.00	34,850.00	32,309.91	34,561
2026-02-24	34,800.00	34,950.00	34,550.00	34,900.00	32,356.27	38,171
2026-02-23	34,850.00	35,100.00	34,700.00	34,800.00	32,263.56	29,063
2026-02-13	34,450.00	34,700.00	34,450.00	34,700.00	32,170.85	16,019
2026-02-12	34,750.00	34,750.00	34,400.00	34,550.00	32,031.78	20,486
2026-02-11	34,650.00	34,750.00	34,500.00	34,500.00	31,985.42	33,325
2026-02-10	34,500.00	34,750.00	34,500.00	34,500.00	31,985.42	26,105
2026-02-09	34,950.00	34,950.00	34,400.00	34,750.00	32,217.20	35,728
2026-02-06	34,750.00	34,900.00	34,500.00	34,750.00	32,217.20	56,483
2026-02-05	35,250.00	35,300.00	34,800.00	34,850.00	32,309.91	39,403
2026-02-04	35,300.00	35,350.00	35,100.00	35,250.00	32,680.76	30,057
2026-02-03	34,950.00	35,400.00	34,950.00	35,100.00	32,541.69	71,978
2026-02-02	35,350.00	35,350.00	34,850.00	35,050.00	32,495.34	53,321
2026-01-30	34,800.00	35,200.00	34,800.00	34,900.00	32,356.27	24,933
2026-01-29	34,800.00	34,800.00	34,700.00	34,750.00	32,217.20	18,815
2026-01-28	35,000.00	35,000.00	34,750.00	34,800.00	32,263.56	18,604
2026-01-27	35,200.00	35,200.00	34,700.00	35,000.00	32,448.98	5,301
2026-01-26	35,200.00	35,400.00	34,900.00	35,000.00	32,448.98	28,884
2026-01-23	35,150.00	35,550.00	35,000.00	35,200.00	32,634.40	31,101

← NewerPage 3 of 21 · 1,248 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.