Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	34,350.00	34,400.00	34,250.00	34,350.00	31,846.36	11,646
2025-10-27	34,500.00	34,500.00	34,300.00	34,350.00	31,846.36	18,354
2025-10-24	34,400.00	34,500.00	34,250.00	34,500.00	31,985.42	9,701
2025-10-23	34,400.00	34,550.00	34,250.00	34,400.00	31,892.71	25,746
2025-10-22	34,500.00	34,700.00	34,250.00	34,350.00	31,846.36	35,694
2025-10-21	34,100.00	34,400.00	34,000.00	34,300.00	31,800.00	34,305
2025-10-20	34,650.00	34,800.00	33,900.00	34,050.00	31,568.22	26,593
2025-10-17	34,650.00	34,650.00	34,250.00	34,500.00	31,985.42	23,903
2025-10-16	34,350.00	34,450.00	34,200.00	34,450.00	31,939.07	26,627
2025-10-15	34,700.00	34,700.00	34,350.00	34,350.00	31,846.36	10,340
2025-10-14	34,550.00	34,800.00	34,500.00	34,700.00	32,170.85	64,418
2025-10-13	34,500.00	34,800.00	34,350.00	34,700.00	32,170.85	27,805
2025-10-10	34,750.00	34,750.00	34,500.00	34,550.00	32,031.78	43,477
2025-10-09	34,750.00	34,850.00	34,650.00	34,750.00	32,217.20	9,760
2025-10-08	34,650.00	34,700.00	34,500.00	34,700.00	32,170.85	15,101
2025-10-07	34,750.00	34,800.00	34,500.00	34,650.00	32,124.49	25,596
2025-10-06	34,550.00	34,700.00	34,400.00	34,650.00	32,124.49	13,059
2025-10-03	34,600.00	34,650.00	34,400.00	34,550.00	32,031.78	22,709
2025-10-02	34,500.00	34,600.00	34,400.00	34,600.00	32,078.13	8,387
2025-10-01	34,500.00	34,750.00	34,500.00	34,500.00	31,985.42	22,651
2025-09-30	34,450.00	34,750.00	34,400.00	34,600.00	32,078.13	21,676
2025-09-29	34,800.00	34,950.00	34,550.00	34,550.00	32,031.78	16,003
2025-09-26	34,800.00	34,900.00	34,550.00	34,800.00	32,263.56	15,910
2025-09-25	34,900.00	35,000.00	34,700.00	34,800.00	32,263.56	15,807
2025-09-24	34,800.00	34,900.00	34,500.00	34,800.00	32,263.56	37,611
2025-09-23	34,850.00	34,850.00	34,500.00	34,650.00	32,124.49	33,421
2025-09-22	34,900.00	35,000.00	34,700.00	34,800.00	32,263.56	25,440
2025-09-19	34,950.00	35,150.00	34,850.00	34,900.00	32,356.27	57,475
2025-09-18	35,000.00	35,050.00	34,500.00	34,950.00	32,402.62	36,234
2025-09-17	35,200.00	35,200.00	35,000.00	35,000.00	32,448.98	13,896
2025-09-16	35,250.00	35,300.00	35,100.00	35,100.00	32,541.69	15,484
2025-09-15	35,100.00	35,400.00	35,000.00	35,250.00	32,680.76	22,369
2025-09-12	34,950.00	35,300.00	34,950.00	35,300.00	32,727.11	56,509
2025-09-11	34,650.00	34,850.00	34,500.00	34,800.00	32,263.56	17,524
2025-09-10	34,800.00	34,950.00	34,600.00	34,700.00	32,170.85	19,240
2025-09-09	34,850.00	34,850.00	34,700.00	34,750.00	32,217.20	20,721
2025-09-08	34,950.00	34,950.00	34,750.00	34,850.00	32,309.91	20,426
2025-09-05	34,950.00	35,100.00	34,950.00	34,950.00	32,402.62	35,374
2025-09-04	34,900.00	35,150.00	34,800.00	34,950.00	32,402.62	51,579
2025-09-03	35,000.00	35,100.00	34,900.00	34,900.00	32,356.27	33,957
2025-08-29	35,000.00	35,100.00	34,900.00	34,900.00	32,356.27	23,478
2025-08-28	35,250.00	35,300.00	34,800.00	35,000.00	32,448.98	21,620
2025-08-27	35,200.00	35,200.00	34,800.00	35,050.00	32,495.34	17,621
2025-08-26	34,550.00	35,100.00	34,500.00	35,100.00	32,541.69	25,766
2025-08-25	35,050.00	35,100.00	34,000.00	34,500.00	31,985.42	50,988
2025-08-22	35,500.00	35,500.00	35,000.00	35,050.00	32,495.34	58,341
2025-08-21	35,300.00	35,800.00	35,150.00	35,500.00	32,912.54	47,513
2025-08-20	35,800.00	35,950.00	35,250.00	35,400.00	32,819.83	40,562
2025-08-19	35,750.00	36,000.00	35,500.00	35,800.00	33,190.67	66,346
2025-08-18	35,550.00	36,100.00	35,450.00	35,750.00	33,144.31	29,318
2025-08-15	36,000.00	36,100.00	35,500.00	35,550.00	32,958.89	77,255
2025-08-14	36,700.00	36,850.00	35,900.00	36,250.00	33,607.87	72,903
2025-08-13	35,600.00	37,000.00	35,600.00	36,700.00	34,025.07	125,075
2025-08-12	35,100.00	35,850.00	34,900.00	35,500.00	32,912.54	88,226
2025-08-11	35,200.00	35,200.00	34,900.00	35,050.00	32,495.34	73,943
2025-08-08	34,900.00	35,000.00	34,500.00	34,950.00	32,402.62	57,910
2025-08-07	35,000.00	35,250.00	34,850.00	34,900.00	32,356.27	86,305
2025-08-06	34,600.00	34,950.00	34,550.00	34,900.00	32,356.27	30,840
2025-08-05	34,900.00	35,150.00	34,600.00	34,600.00	32,078.13	119,680
2025-08-04	34,500.00	35,000.00	34,300.00	34,850.00	32,309.91	68,261

← NewerPage 5 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.