Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 22,937.54 | 23,125.00 | 22,500.02 | 22,624.99 | 16,319.13 | 2,443,580 |
| 2024-08-14 | 23,249.97 | 23,312.45 | 22,812.58 | 22,875.06 | 16,499.51 | 1,956,280 |
| 2024-08-13 | 23,749.98 | 23,749.98 | 22,937.54 | 23,125.00 | 16,679.78 | 3,096,540 |
| 2024-08-12 | 23,375.07 | 23,749.98 | 23,125.00 | 23,687.49 | 17,085.50 | 3,225,110 |
| 2024-08-09 | 22,875.06 | 23,375.07 | 22,875.06 | 23,375.07 | 16,860.16 | 3,486,330 |
| 2024-08-08 | 22,500.02 | 23,125.00 | 22,500.02 | 22,749.96 | 16,409.27 | 2,864,120 |
| 2024-08-07 | 22,812.58 | 22,937.54 | 22,312.56 | 22,687.47 | 16,364.20 | 1,899,740 |
| 2024-08-06 | 22,562.50 | 22,875.06 | 22,000.01 | 22,687.47 | 16,364.20 | 3,292,290 |
| 2024-08-05 | 23,500.04 | 23,687.49 | 22,437.53 | 22,437.53 | 16,183.92 | 4,323,860 |
| 2024-08-02 | 23,749.98 | 24,125.02 | 23,187.48 | 24,125.02 | 17,401.08 | 3,763,900 |
| 2024-08-01 | 25,125.03 | 25,187.52 | 23,500.04 | 23,937.56 | 17,265.88 | 5,371,020 |
| 2024-07-31 | 25,562.56 | 25,562.56 | 24,937.45 | 25,000.06 | 18,032.25 | 2,029,810 |
| 2024-07-30 | 25,000.06 | 25,437.46 | 24,874.96 | 25,062.55 | 18,077.32 | 2,174,830 |
| 2024-07-29 | 25,125.03 | 25,312.49 | 25,000.06 | 25,000.06 | 18,032.25 | 1,321,930 |
| 2024-07-26 | 24,874.96 | 25,000.06 | 24,749.99 | 25,000.06 | 18,032.25 | 1,128,100 |
| 2024-07-25 | 24,812.48 | 24,937.45 | 24,562.54 | 24,874.96 | 17,942.01 | 1,725,050 |
| 2024-07-24 | 24,249.98 | 25,000.06 | 24,062.53 | 24,812.48 | 17,896.94 | 3,510,840 |
| 2024-07-23 | 25,250.00 | 25,437.46 | 24,500.06 | 24,500.06 | 17,671.60 | 3,463,860 |
| 2024-07-22 | 25,312.49 | 25,687.53 | 24,749.99 | 25,125.03 | 18,122.39 | 4,245,500 |
| 2024-07-19 | 25,937.47 | 25,937.47 | 25,312.49 | 25,374.97 | 18,302.66 | 4,186,050 |
| 2024-07-18 | 25,625.04 | 25,999.95 | 25,250.00 | 25,937.47 | 18,708.38 | 3,790,990 |
| 2024-07-17 | 27,062.45 | 27,187.56 | 25,000.06 | 25,374.97 | 18,302.66 | 10,599,170 |
| 2024-07-16 | 27,062.45 | 27,375.01 | 26,875.00 | 26,875.00 | 19,384.62 | 3,551,800 |
| 2024-07-15 | 27,125.07 | 27,250.04 | 26,875.00 | 26,875.00 | 19,384.62 | 2,438,640 |
| 2024-07-12 | 27,250.04 | 27,437.49 | 26,937.48 | 26,999.97 | 19,474.75 | 3,651,670 |
| 2024-07-11 | 27,375.01 | 27,624.95 | 27,187.56 | 27,187.56 | 19,610.06 | 4,628,730 |
| 2024-07-10 | 27,937.50 | 27,999.99 | 27,250.04 | 27,250.04 | 19,655.13 | 7,956,180 |
| 2024-07-09 | 28,124.96 | 28,187.58 | 27,750.05 | 27,875.02 | 20,105.92 | 5,872,940 |
| 2024-07-08 | 28,124.96 | 28,375.03 | 27,750.05 | 27,937.50 | 20,150.99 | 6,619,850 |
| 2024-07-05 | 27,499.98 | 28,062.47 | 27,375.01 | 27,750.05 | 20,015.78 | 8,390,480 |
| 2024-07-04 | 27,437.49 | 27,562.46 | 27,187.56 | 27,250.04 | 19,655.13 | 4,223,780 |
| 2024-07-03 | 27,437.49 | 27,937.50 | 27,375.01 | 27,375.01 | 19,745.27 | 3,611,250 |
| 2024-07-02 | 27,437.49 | 27,812.53 | 27,250.04 | 27,375.01 | 19,745.27 | 3,624,680 |
| 2024-07-01 | 27,375.01 | 27,437.49 | 26,937.48 | 27,250.04 | 19,655.13 | 2,942,920 |
| 2024-06-28 | 26,937.48 | 27,562.46 | 26,437.48 | 27,499.98 | 19,835.40 | 7,429,540 |
| 2024-06-27 | 27,062.45 | 27,125.07 | 26,812.52 | 26,937.48 | 19,429.68 | 2,470,560 |
| 2024-06-26 | 27,187.56 | 27,624.95 | 26,625.06 | 26,937.48 | 19,429.68 | 3,778,300 |
| 2024-06-25 | 26,374.99 | 27,687.56 | 26,187.54 | 27,187.56 | 19,610.06 | 7,198,730 |
| 2024-06-24 | 27,999.99 | 27,999.99 | 26,250.02 | 26,312.51 | 18,978.90 | 12,420,540 |
| 2024-06-21 | 27,750.05 | 28,437.51 | 27,687.56 | 27,875.02 | 20,105.92 | 6,359,910 |
| 2024-06-20 | 28,187.58 | 28,250.06 | 27,499.98 | 27,687.56 | 19,970.71 | 8,555,380 |
| 2024-06-19 | 27,999.99 | 28,375.03 | 27,875.02 | 28,124.96 | 20,286.19 | 7,295,380 |
| 2024-06-18 | 28,375.03 | 28,500.00 | 27,999.99 | 27,999.99 | 20,196.05 | 5,225,570 |
| 2024-06-17 | 27,999.99 | 28,687.45 | 27,812.53 | 28,124.96 | 20,286.19 | 8,626,550 |
| 2024-06-14 | 29,187.46 | 29,562.50 | 27,750.05 | 27,750.05 | 20,015.78 | 15,616,300 |
| 2024-06-13 | 29,124.98 | 29,562.50 | 28,812.55 | 28,937.52 | 20,872.29 | 8,338,880 |
| 2024-06-12 | 29,187.46 | 29,187.46 | 28,624.97 | 29,000.01 | 20,917.36 | 10,349,450 |
| 2024-06-11 | 29,937.54 | 29,937.54 | 28,875.04 | 29,187.46 | 21,052.56 | 11,626,980 |
| 2024-06-10 | 29,250.08 | 30,312.58 | 28,875.04 | 29,624.98 | 21,368.15 | 24,331,320 |
| 2024-06-07 | 27,937.50 | 29,000.01 | 27,624.95 | 28,375.03 | 20,466.57 | 16,472,430 |
| 2024-06-06 | 27,437.49 | 28,124.96 | 27,062.45 | 27,750.05 | 20,015.78 | 10,661,840 |
| 2024-06-05 | 27,750.05 | 28,062.47 | 27,312.52 | 27,312.52 | 19,700.20 | 7,819,980 |
| 2024-06-04 | 27,437.49 | 28,187.58 | 27,187.56 | 27,687.56 | 19,970.71 | 13,164,660 |
| 2024-06-03 | 27,875.02 | 27,937.50 | 27,187.56 | 27,250.04 | 19,655.13 | 12,897,520 |
| 2024-05-31 | 26,999.97 | 27,937.50 | 26,812.52 | 27,562.46 | 19,880.47 | 15,682,850 |
| 2024-05-30 | 25,625.04 | 26,812.52 | 25,625.04 | 26,562.58 | 19,159.27 | 23,122,590 |
| 2024-05-29 | 26,687.55 | 26,875.00 | 26,187.54 | 26,250.02 | 18,933.83 | 4,173,580 |
| 2024-05-28 | 26,312.51 | 26,625.06 | 26,125.05 | 26,499.96 | 19,114.10 | 3,736,050 |
| 2024-05-27 | 26,625.06 | 26,812.52 | 26,062.57 | 26,125.05 | 18,843.69 | 3,979,110 |
| 2024-05-24 | 27,125.07 | 27,375.01 | 25,937.47 | 26,625.06 | 19,204.34 | 8,226,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 500.0000 VND |
| 2022-09-28 | 1,000.0008 VND |
| 2021-10-20 | 500.0009 VND |
| 2021-04-28 | 500.0009 VND |
| 2020-10-27 | 1,500.0025 VND |
| 2020-09-03 | 1,200.0020 VND |
| 2019-08-28 | 800.0014 VND |
| 2019-06-03 | 1,650.0028 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.