Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	34,250.00	34,500.00	34,100.00	34,250.00	31,753.64	50,905
2025-07-31	34,500.00	34,500.00	34,150.00	34,250.00	31,753.64	66,607
2025-07-30	34,100.00	34,400.00	34,000.00	34,200.00	31,707.29	42,929
2025-07-29	34,500.00	34,700.00	34,000.00	34,000.00	31,521.87	86,434
2025-07-28	34,600.00	34,600.00	34,400.00	34,550.00	32,031.78	54,326
2025-07-25	34,600.00	34,600.00	34,400.00	34,600.00	32,078.13	73,359
2025-07-24	34,600.00	34,650.00	34,300.00	34,600.00	32,078.13	109,724
2025-07-23	34,100.00	34,700.00	34,100.00	34,600.00	32,078.13	52,798
2025-07-22	34,350.00	34,500.00	34,000.00	34,300.00	31,800.00	78,162
2025-07-21	34,350.00	34,450.00	34,200.00	34,300.00	31,800.00	123,357
2025-07-18	34,700.00	34,800.00	34,400.00	34,600.00	32,078.13	69,202
2025-07-17	34,900.00	35,000.00	34,650.00	34,700.00	32,170.85	55,294
2025-07-16	34,400.00	35,000.00	34,300.00	34,550.00	32,031.78	43,311
2025-07-15	34,400.00	34,800.00	34,300.00	34,400.00	31,892.71	66,046
2025-07-14	34,900.00	34,900.00	34,250.00	34,400.00	31,892.71	52,426
2025-07-11	35,200.00	35,550.00	34,500.00	34,500.00	31,985.42	107,022
2025-07-10	35,300.00	36,300.00	35,200.00	35,200.00	32,634.40	87,802
2025-07-09	34,500.00	35,600.00	34,400.00	35,350.00	32,773.47	96,966
2025-07-08	34,350.00	34,400.00	34,100.00	34,400.00	31,892.71	103,223
2025-07-07	34,100.00	34,300.00	33,950.00	34,100.00	31,614.58	66,209
2025-07-04	33,950.00	34,150.00	33,900.00	34,000.00	31,521.87	35,925
2025-07-03	33,700.00	34,800.00	33,650.00	33,950.00	31,475.51	205,925
2025-07-02	33,800.00	33,950.00	33,700.00	33,800.00	31,336.44	58,350
2025-07-01	34,000.00	34,100.00	33,650.00	33,800.00	31,336.44	60,830
2025-06-30	33,900.00	34,400.00	33,900.00	34,100.00	31,614.58	88,683
2025-06-27	33,950.00	34,100.00	33,850.00	33,900.00	31,429.15	53,790
2025-06-26	33,400.00	34,100.00	33,400.00	33,950.00	31,475.51	159,031
2025-06-25	33,250.00	33,500.00	33,250.00	33,450.00	31,011.95	45,410
2025-06-24	33,300.00	33,500.00	33,300.00	33,300.00	30,872.89	61,039
2025-06-23	33,350.00	33,350.00	33,100.00	33,300.00	30,872.89	27,711
2025-06-20	33,400.00	33,500.00	33,300.00	33,300.00	30,872.89	50,055
2025-06-19	33,400.00	33,500.00	33,300.00	33,400.00	30,965.60	32,526
2025-06-18	33,650.00	33,650.00	33,350.00	33,500.00	31,058.31	24,484
2025-06-17	33,400.00	33,700.00	33,300.00	33,600.00	31,151.02	37,703
2025-06-16	33,300.00	33,600.00	33,250.00	33,400.00	30,965.60	46,318
2025-06-13	33,300.00	33,500.00	33,150.00	33,300.00	30,872.89	104,807
2025-06-12	33,500.00	33,500.00	33,250.00	33,450.00	31,011.95	23,101
2025-06-11	33,300.00	33,450.00	33,250.00	33,450.00	31,011.95	69,712
2025-06-10	33,250.00	33,700.00	33,200.00	33,250.00	30,826.53	46,625
2025-06-09	33,350.00	33,550.00	33,200.00	33,300.00	30,872.89	75,652
2025-06-06	33,800.00	33,800.00	33,250.00	33,400.00	30,965.60	100,409
2025-06-05	33,750.00	34,100.00	33,600.00	33,800.00	31,336.44	101,726
2025-06-04	33,950.00	33,950.00	33,550.00	33,750.00	31,290.09	82,282
2025-06-03	33,550.00	34,000.00	33,450.00	34,000.00	31,521.87	64,955
2025-06-02	33,550.00	33,600.00	33,000.00	33,400.00	30,965.60	79,558
2025-05-30	33,950.00	34,000.00	33,600.00	33,600.00	31,151.02	82,931
2025-05-29	34,500.00	34,500.00	33,700.00	33,950.00	31,475.51	75,536
2025-05-28	35,200.00	35,200.00	34,050.00	34,100.00	31,614.58	156,107
2025-05-27	33,650.00	35,200.00	33,650.00	34,500.00	31,985.42	255,850
2025-05-26	33,500.00	33,700.00	33,000.00	33,600.00	31,151.02	165,989
2025-05-23	33,800.00	33,800.00	33,300.00	33,400.00	30,965.60	63,714
2025-05-22	33,200.00	33,450.00	33,200.00	33,400.00	30,965.60	66,112
2025-05-21	33,800.00	33,800.00	33,200.00	33,400.00	30,965.60	65,820
2025-05-20	33,800.00	34,050.00	33,450.00	33,700.00	31,243.73	77,389
2025-05-19	34,000.00	34,200.00	33,450.00	33,750.00	31,290.09	77,680
2025-05-16	33,850.00	34,750.00	33,850.00	34,100.00	31,614.58	184,126
2025-05-15	34,000.00	34,250.00	33,500.00	33,850.00	31,382.80	124,120
2025-05-14	33,400.00	34,100.00	33,400.00	34,000.00	31,521.87	138,786
2025-05-13	33,050.00	33,500.00	33,000.00	33,350.00	30,919.24	107,956
2025-05-12	33,300.00	33,300.00	32,000.00	33,000.00	30,594.75	134,984

← NewerPage 6 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.