Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35,300.00	35,900.00	35,250.00	35,500.00	32,912.54	24,123
2026-01-21	35,900.00	35,900.00	35,100.00	35,300.00	32,727.11	17,034
2026-01-20	35,600.00	35,750.00	35,350.00	35,650.00	33,051.60	68,369
2026-01-19	35,600.00	35,800.00	35,450.00	35,500.00	32,912.54	28,735
2026-01-16	36,000.00	36,000.00	35,500.00	35,550.00	32,958.89	35,863
2026-01-15	34,800.00	36,350.00	34,700.00	35,750.00	33,144.31	118,999
2026-01-14	34,300.00	34,700.00	34,300.00	34,700.00	32,170.85	31,408
2026-01-13	34,200.00	34,600.00	34,200.00	34,550.00	32,031.78	15,413
2026-01-12	34,600.00	34,650.00	34,200.00	34,600.00	32,078.13	29,701
2026-01-09	34,300.00	34,600.00	34,300.00	34,500.00	31,985.42	17,558
2026-01-08	34,200.00	34,500.00	34,200.00	34,300.00	31,800.00	14,045
2026-01-07	34,000.00	34,400.00	34,000.00	34,200.00	31,707.29	16,364
2026-01-06	34,100.00	34,200.00	34,000.00	34,000.00	31,521.87	21,433
2026-01-05	34,050.00	34,300.00	34,050.00	34,050.00	31,568.22	9,102
2025-12-31	34,000.00	34,200.00	34,000.00	34,050.00	31,568.22	11,212
2025-12-30	34,200.00	34,450.00	33,950.00	34,000.00	31,521.87	84,385
2025-12-29	34,200.00	34,500.00	34,000.00	34,250.00	31,753.64	36,504
2025-12-26	34,550.00	34,600.00	34,300.00	34,300.00	31,800.00	13,804
2025-12-25	34,250.00	34,600.00	34,250.00	34,550.00	32,031.78	24,830
2025-12-24	34,600.00	34,600.00	34,500.00	34,600.00	32,078.13	10,400
2025-12-23	34,650.00	34,650.00	34,400.00	34,600.00	32,078.13	25,919
2025-12-22	34,700.00	34,700.00	34,500.00	34,600.00	32,078.13	18,716
2025-12-19	34,500.00	34,600.00	34,400.00	34,600.00	32,078.13	2,003
2025-12-18	34,700.00	34,700.00	34,500.00	34,500.00	31,985.42	5,931
2025-12-17	34,500.00	34,650.00	34,500.00	34,500.00	31,985.42	4,408
2025-12-16	34,400.00	34,500.00	34,300.00	34,500.00	31,985.42	7,300
2025-12-15	34,350.00	34,500.00	34,350.00	34,400.00	31,892.71	1,902
2025-12-12	34,500.00	34,700.00	34,250.00	34,500.00	31,985.42	7,014
2025-12-11	34,500.00	34,500.00	34,200.00	34,500.00	31,985.42	14,096
2025-12-10	34,500.00	34,550.00	34,500.00	34,500.00	31,985.42	7,550
2025-12-09	34,450.00	34,650.00	34,350.00	34,500.00	31,985.42	4,404
2025-12-08	34,700.00	34,700.00	34,550.00	34,650.00	32,124.49	4,657
2025-12-05	34,400.00	34,700.00	34,400.00	34,700.00	32,170.85	22,324
2025-12-04	34,750.00	34,750.00	34,450.00	34,500.00	31,985.42	11,901
2025-12-03	34,050.00	34,500.00	34,050.00	34,450.00	31,939.07	20,703
2025-12-02	34,350.00	34,500.00	34,350.00	34,500.00	31,985.42	3,602
2025-12-01	34,500.00	34,600.00	34,250.00	34,350.00	31,846.36	46,143
2025-11-28	34,350.00	34,700.00	34,300.00	34,300.00	31,800.00	15,302
2025-11-27	34,400.00	34,500.00	34,400.00	34,500.00	31,985.42	14,961
2025-11-26	34,750.00	34,750.00	34,450.00	34,450.00	31,939.07	2,504
2025-11-25	34,700.00	34,800.00	34,700.00	34,750.00	32,217.20	6,029
2025-11-24	34,650.00	34,750.00	34,350.00	34,750.00	32,217.20	31,645
2025-11-21	34,400.00	34,750.00	34,150.00	34,700.00	32,170.85	15,869
2025-11-20	34,550.00	34,750.00	33,300.00	34,750.00	32,217.20	12,610
2025-11-19	34,650.00	34,750.00	34,400.00	34,750.00	32,217.20	13,721
2025-11-18	34,550.00	34,650.00	34,500.00	34,650.00	32,124.49	8,105
2025-11-17	34,800.00	34,800.00	34,500.00	34,550.00	32,031.78	9,528
2025-11-14	34,800.00	34,800.00	34,500.00	34,650.00	32,124.49	8,474
2025-11-13	34,600.00	34,750.00	34,550.00	34,700.00	32,170.85	20,942
2025-11-12	34,650.00	34,750.00	34,400.00	34,500.00	31,985.42	20,726
2025-11-11	34,350.00	34,450.00	34,300.00	34,350.00	31,846.36	59,634
2025-11-10	34,400.00	34,500.00	34,350.00	34,450.00	31,939.07	30,083
2025-11-07	34,500.00	34,750.00	34,450.00	34,450.00	31,939.07	34,908
2025-11-06	34,800.00	34,800.00	34,500.00	34,600.00	32,078.13	18,535
2025-11-05	34,600.00	34,800.00	34,500.00	34,800.00	32,263.56	19,790
2025-11-04	34,500.00	34,800.00	34,350.00	34,600.00	32,078.13	70,224
2025-11-03	34,650.00	34,800.00	34,300.00	34,500.00	31,985.42	109,820
2025-10-31	34,250.00	34,550.00	34,250.00	34,500.00	31,985.42	20,520
2025-10-30	34,450.00	34,500.00	34,250.00	34,250.00	31,753.64	22,075
2025-10-29	34,200.00	34,600.00	34,200.00	34,450.00	31,939.07	10,870

← NewerPage 4 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.