Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	33,650.00	33,650.00	32,900.00	33,000.00	30,594.75	112,468
2025-05-08	32,850.00	33,600.00	32,800.00	33,400.00	30,965.60	106,789
2025-05-07	32,600.00	33,200.00	32,600.00	32,800.00	30,409.33	135,219
2025-05-06	32,600.00	33,200.00	32,600.00	32,600.00	30,223.91	95,460
2025-05-05	32,400.00	32,500.00	32,200.00	32,500.00	30,131.20	65,165
2025-04-29	32,200.00	33,000.00	31,900.00	32,400.00	30,038.48	140,100
2025-04-28	32,000.00	32,550.00	32,000.00	32,200.00	29,853.06	114,200
2025-04-25	32,650.00	32,650.00	31,950.00	32,000.00	29,667.64	109,100
2025-04-24	32,300.00	32,750.00	31,900.00	32,650.00	30,270.26	123,300
2025-04-23	33,000.00	33,050.00	32,000.00	32,350.00	29,992.13	137,700
2025-04-22	33,800.00	33,800.00	31,550.00	32,400.00	30,038.48	377,200
2025-04-21	35,000.00	35,000.00	33,800.00	33,900.00	31,429.15	184,000
2025-04-18	36,400.00	36,750.00	36,000.00	36,500.00	31,647.95	179,200
2025-04-17	36,100.00	36,200.00	35,500.00	35,800.00	31,041.01	131,900
2025-04-16	36,800.00	36,800.00	35,900.00	36,100.00	31,301.13	133,100
2025-04-15	35,900.00	36,100.00	35,200.00	35,900.00	31,127.71	353,400
2025-04-14	35,600.00	36,050.00	35,300.00	36,000.00	31,214.42	364,100
2025-04-11	36,000.00	36,000.00	34,450.00	35,050.00	30,390.71	308,500
2025-04-10	35,950.00	35,950.00	35,900.00	35,950.00	31,171.07	344,800
2025-04-09	33,600.00	34,800.00	33,600.00	33,600.00	29,133.46	393,900
2025-04-08	36,100.00	36,100.00	36,100.00	36,100.00	31,301.13	158,700
2025-04-04	36,100.00	38,800.00	36,100.00	38,800.00	33,642.21	427,400
2025-04-03	38,800.00	39,500.00	38,800.00	38,800.00	33,642.21	282,900
2025-04-02	41,400.00	41,900.00	41,000.00	41,700.00	36,156.70	113,600
2025-04-01	41,000.00	41,450.00	41,000.00	41,350.00	35,853.23	42,300
2025-03-31	41,600.00	41,700.00	40,850.00	41,000.00	35,549.76	158,200
2025-03-28	42,050.00	42,500.00	41,550.00	41,600.00	36,070.00	42,600
2025-03-27	41,200.00	43,100.00	41,000.00	42,000.00	36,416.82	184,400
2025-03-26	41,100.00	42,400.00	41,100.00	41,800.00	36,243.41	172,800
2025-03-25	41,100.00	41,850.00	40,800.00	41,100.00	35,636.46	105,900
2025-03-24	42,450.00	42,500.00	40,700.00	41,100.00	35,636.46	220,200
2025-03-21	42,000.00	42,450.00	41,750.00	42,450.00	36,807.00	64,500
2025-03-20	41,750.00	42,650.00	41,700.00	42,400.00	36,763.65	113,400
2025-03-19	41,700.00	42,400.00	41,400.00	41,750.00	36,200.06	83,100
2025-03-18	41,750.00	42,050.00	41,600.00	41,700.00	36,156.70	90,700
2025-03-17	41,850.00	42,000.00	41,100.00	42,000.00	36,416.82	198,300
2025-03-14	42,850.00	42,950.00	41,700.00	41,700.00	36,156.70	327,500
2025-03-13	44,650.00	44,900.00	42,800.00	42,850.00	37,153.83	142,700
2025-03-12	44,900.00	44,950.00	43,400.00	44,900.00	38,931.32	182,100
2025-03-11	41,500.00	44,950.00	41,500.00	44,900.00	38,931.32	578,000
2025-03-10	42,000.00	42,150.00	41,750.00	42,050.00	36,460.18	136,900
2025-03-07	42,850.00	42,850.00	41,700.00	42,100.00	36,503.53	195,300
2025-03-06	42,300.00	42,450.00	41,800.00	42,450.00	36,807.00	123,000
2025-03-05	42,350.00	43,000.00	41,900.00	42,000.00	36,416.82	111,100
2025-03-04	42,500.00	42,600.00	41,700.00	42,100.00	36,503.53	197,400
2025-03-03	41,700.00	42,750.00	41,500.00	42,200.00	36,590.24	263,800
2025-02-28	40,700.00	42,450.00	40,700.00	41,600.00	36,070.00	256,000
2025-02-27	41,200.00	41,500.00	40,800.00	40,900.00	35,463.05	236,500
2025-02-26	42,700.00	42,700.00	41,550.00	41,550.00	36,026.64	280,400
2025-02-25	41,200.00	42,200.00	40,200.00	42,200.00	36,590.24	604,500
2025-02-24	41,600.00	42,200.00	41,300.00	41,350.00	35,853.23	197,900
2025-02-21	42,600.00	43,600.00	41,650.00	42,250.00	36,633.59	396,100
2025-02-20	42,800.00	43,500.00	42,600.00	42,600.00	36,937.06	202,900
2025-02-19	42,150.00	44,750.00	42,150.00	43,200.00	37,457.30	600,600
2025-02-18	40,500.00	42,250.00	40,100.00	41,900.00	36,330.12	323,900
2025-02-17	41,700.00	41,950.00	40,000.00	40,500.00	35,116.22	429,000
2025-02-14	41,750.00	41,850.00	41,150.00	41,700.00	36,156.70	245,000
2025-02-13	40,300.00	42,650.00	39,500.00	41,300.00	35,809.88	645,700
2025-02-12	40,000.00	40,950.00	39,000.00	39,900.00	34,595.98	385,900
2025-02-11	40,050.00	40,900.00	38,650.00	39,450.00	34,205.80	583,100

← NewerPage 7 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.