Tan Cang Logistics and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28,600.00 | 28,650.00 | 28,600.00 | 28,600.00 | 28,600.00 | 29,800 |
| 2026-10-15 | 28,800.00 | 28,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | 7,508 |
| 2026-10-14 | 28,900.00 | 28,900.00 | 28,500.00 | 28,550.00 | 28,550.00 | 10,104 |
| 2026-10-13 | 28,900.00 | 28,900.00 | 28,650.00 | 28,900.00 | 28,900.00 | 4,830 |
| 2026-10-12 | 29,000.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 29,545 |
| 2026-10-09 | 29,050.00 | 29,050.00 | 28,500.00 | 28,900.00 | 28,900.00 | 24,747 |
| 2026-10-08 | 29,000.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 10,701 |
| 2026-10-07 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 19,618 |
| 2026-10-06 | 29,300.00 | 29,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | 36,371 |
| 2026-10-05 | 28,900.00 | 29,000.00 | 28,850.00 | 29,000.00 | 29,000.00 | 4,109 |
| 2026-10-02 | 29,150.00 | 29,150.00 | 28,950.00 | 29,000.00 | 29,000.00 | 2,625 |
| 2026-10-01 | 29,000.00 | 29,150.00 | 29,000.00 | 29,000.00 | 29,000.00 | 8,814 |
| 2026-09-30 | 29,050.00 | 29,100.00 | 28,950.00 | 28,950.00 | 28,950.00 | 12,952 |
| 2026-09-29 | 29,200.00 | 29,200.00 | 29,100.00 | 29,100.00 | 29,100.00 | 4,358 |
| 2026-09-28 | 29,150.00 | 29,200.00 | 29,000.00 | 29,200.00 | 29,200.00 | 4,420 |
| 2026-09-25 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 29,200.00 | 4,921 |
| 2026-09-24 | 29,350.00 | 29,350.00 | 29,100.00 | 29,300.00 | 29,300.00 | 10,448 |
| 2026-09-23 | 29,200.00 | 29,350.00 | 29,200.00 | 29,350.00 | 29,350.00 | 5,627 |
| 2026-09-22 | 29,200.00 | 29,350.00 | 29,200.00 | 29,250.00 | 29,250.00 | 15,301 |
| 2026-09-21 | 29,250.00 | 29,250.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1,103 |
| 2026-09-18 | 29,100.00 | 29,250.00 | 29,100.00 | 29,200.00 | 29,200.00 | 6,154 |
| 2026-09-17 | 28,900.00 | 29,300.00 | 28,800.00 | 29,100.00 | 29,100.00 | 8,222 |
| 2026-09-16 | 28,850.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 18,448 |
| 2026-09-15 | 28,700.00 | 28,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 6,091 |
| 2026-09-14 | 28,900.00 | 28,950.00 | 28,800.00 | 28,800.00 | 28,800.00 | 5,204 |
| 2026-09-11 | 29,000.00 | 29,200.00 | 28,950.00 | 28,950.00 | 28,950.00 | 6,700 |
| 2026-09-10 | 29,050.00 | 29,100.00 | 28,900.00 | 29,000.00 | 29,000.00 | 12,940 |
| 2026-09-09 | 29,200.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 45,862 |
| 2026-09-08 | 29,200.00 | 29,200.00 | 29,050.00 | 29,200.00 | 29,200.00 | 13,501 |
| 2026-09-07 | 29,350.00 | 29,350.00 | 29,150.00 | 29,200.00 | 29,200.00 | 4,952 |
| 2026-09-04 | 29,100.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,350.00 | 6,372 |
| 2026-09-03 | 29,400.00 | 29,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | 15,421 |
| 2026-08-28 | 29,450.00 | 29,450.00 | 29,150.00 | 29,400.00 | 29,400.00 | 20,576 |
| 2026-08-27 | 29,350.00 | 29,450.00 | 29,200.00 | 29,450.00 | 29,450.00 | 18,874 |
| 2026-08-26 | 29,450.00 | 29,450.00 | 29,350.00 | 29,400.00 | 29,400.00 | 1,515 |
| 2026-08-25 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 29,300.00 | 17,373 |
| 2026-08-24 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | 3,012 |
| 2026-08-21 | 29,500.00 | 29,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 6,540 |
| 2026-08-20 | 29,300.00 | 29,600.00 | 29,300.00 | 29,500.00 | 29,500.00 | 2,951 |
| 2026-08-19 | 29,300.00 | 29,350.00 | 29,300.00 | 29,300.00 | 29,300.00 | 4,903 |
| 2026-08-18 | 29,600.00 | 29,600.00 | 29,450.00 | 29,500.00 | 29,500.00 | 3,620 |
| 2026-08-17 | 29,500.00 | 29,550.00 | 29,400.00 | 29,500.00 | 29,500.00 | 4,606 |
| 2026-08-14 | 29,550.00 | 29,550.00 | 29,300.00 | 29,500.00 | 29,500.00 | 4,711 |
| 2026-08-13 | 29,600.00 | 29,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | 8,068 |
| 2026-08-12 | 29,700.00 | 29,700.00 | 29,400.00 | 29,400.00 | 29,400.00 | 6,232 |
| 2026-08-11 | 29,600.00 | 29,600.00 | 29,500.00 | 29,550.00 | 29,550.00 | 8,888 |
| 2026-08-10 | 29,400.00 | 29,700.00 | 29,400.00 | 29,500.00 | 29,500.00 | 8,533 |
| 2026-08-07 | 29,300.00 | 29,650.00 | 29,300.00 | 29,400.00 | 29,400.00 | 9,123 |
| 2026-08-06 | 29,450.00 | 29,750.00 | 29,200.00 | 29,400.00 | 29,400.00 | 9,708 |
| 2026-08-05 | 29,700.00 | 29,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | 5,900 |
| 2026-08-04 | 29,700.00 | 29,800.00 | 29,500.00 | 29,700.00 | 29,700.00 | 14,544 |
| 2026-08-03 | 29,550.00 | 29,750.00 | 29,400.00 | 29,700.00 | 29,700.00 | 12,794 |
| 2026-07-31 | 29,450.00 | 29,450.00 | 29,250.00 | 29,450.00 | 29,450.00 | 8,401 |
| 2026-07-30 | 29,400.00 | 29,650.00 | 29,300.00 | 29,450.00 | 29,450.00 | 6,223 |
| 2026-07-29 | 29,400.00 | 29,400.00 | 29,250.00 | 29,400.00 | 29,400.00 | 5,204 |
| 2026-07-28 | 29,450.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | 12,101 |
| 2026-07-27 | 29,700.00 | 29,700.00 | 29,300.00 | 29,550.00 | 29,550.00 | 4,464 |
| 2026-07-24 | 29,850.00 | 29,900.00 | 29,500.00 | 29,700.00 | 29,700.00 | 17,836 |
| 2026-07-23 | 29,800.00 | 30,100.00 | 29,550.00 | 29,850.00 | 29,850.00 | 26,124 |
| 2026-07-22 | 30,000.00 | 30,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | 18,775 |
Page 1 of 2 · 62 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.