Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27,125.07 | 27,375.01 | 25,937.47 | 26,625.06 | 19,204.34 | 8,226,110 |
| 2024-05-23 | 27,250.04 | 27,937.50 | 27,062.45 | 27,125.07 | 19,564.99 | 11,462,610 |
| 2024-05-22 | 27,937.50 | 28,312.54 | 27,125.07 | 27,250.04 | 19,655.13 | 6,428,390 |
| 2024-05-21 | 27,875.02 | 28,187.58 | 27,375.01 | 27,687.56 | 19,970.71 | 4,834,270 |
| 2024-05-20 | 26,999.97 | 28,624.97 | 26,937.48 | 27,999.99 | 20,196.05 | 7,239,480 |
| 2024-05-17 | 26,499.96 | 27,125.07 | 26,374.99 | 26,812.52 | 19,339.55 | 4,471,030 |
| 2024-05-16 | 26,750.03 | 26,750.03 | 26,312.51 | 26,437.48 | 19,069.03 | 2,510,880 |
| 2024-05-15 | 26,250.02 | 27,062.45 | 26,125.05 | 26,437.48 | 19,069.03 | 3,216,290 |
| 2024-05-14 | 26,250.02 | 26,374.99 | 26,062.57 | 26,187.54 | 18,888.76 | 1,222,600 |
| 2024-05-13 | 26,187.54 | 26,562.58 | 25,937.47 | 26,062.57 | 18,798.62 | 1,990,680 |
| 2024-05-10 | 26,499.96 | 26,625.06 | 25,750.01 | 26,062.57 | 18,798.62 | 2,571,080 |
| 2024-05-09 | 26,625.06 | 26,812.52 | 26,125.05 | 26,250.02 | 18,933.83 | 2,898,950 |
| 2024-05-08 | 26,125.05 | 27,125.07 | 25,999.95 | 26,625.06 | 19,204.34 | 3,597,700 |
| 2024-05-07 | 25,999.95 | 26,687.55 | 25,687.53 | 26,499.96 | 19,114.10 | 3,291,330 |
| 2024-05-06 | 25,250.00 | 25,937.47 | 25,062.55 | 25,874.98 | 18,663.31 | 2,454,980 |
| 2024-05-03 | 25,374.97 | 25,500.08 | 25,000.06 | 25,000.06 | 18,032.25 | 1,856,950 |
| 2024-05-02 | 25,625.04 | 25,625.04 | 25,062.55 | 25,187.52 | 18,167.45 | 1,642,280 |
| 2024-04-26 | 24,937.45 | 26,062.57 | 24,812.48 | 25,562.56 | 18,437.97 | 2,874,330 |
| 2024-04-25 | 25,374.97 | 25,437.46 | 25,000.06 | 25,125.03 | 18,122.39 | 1,353,210 |
| 2024-04-24 | 25,125.03 | 25,562.56 | 25,000.06 | 25,437.46 | 18,347.73 | 1,938,980 |
| 2024-04-23 | 24,874.96 | 24,937.45 | 24,500.06 | 24,687.51 | 17,806.80 | 1,452,430 |
| 2024-04-22 | 24,625.02 | 24,937.45 | 24,562.54 | 24,874.96 | 17,942.01 | 1,421,900 |
| 2024-04-19 | 24,874.96 | 25,187.52 | 24,125.02 | 24,249.98 | 17,491.22 | 3,722,290 |
| 2024-04-17 | 25,562.56 | 25,625.04 | 25,000.06 | 25,000.06 | 18,032.25 | 2,145,050 |
| 2024-04-16 | 25,750.01 | 25,874.98 | 24,562.54 | 25,250.00 | 18,212.52 | 4,701,400 |
| 2024-04-15 | 27,624.95 | 27,624.95 | 25,750.01 | 25,750.01 | 18,573.18 | 5,542,590 |
| 2024-04-12 | 26,999.97 | 27,624.95 | 26,999.97 | 27,624.95 | 19,925.54 | 2,478,730 |
| 2024-04-11 | 26,562.58 | 27,062.45 | 26,499.96 | 26,937.48 | 19,429.68 | 2,862,400 |
| 2024-04-10 | 27,687.56 | 27,875.02 | 26,937.48 | 26,937.48 | 19,429.68 | 3,827,860 |
| 2024-04-09 | 27,624.95 | 27,937.50 | 27,125.07 | 27,562.46 | 19,880.47 | 3,963,630 |
| 2024-04-08 | 28,124.96 | 28,375.03 | 27,562.46 | 27,562.46 | 19,880.47 | 3,537,610 |
| 2024-04-05 | 28,250.06 | 29,062.49 | 27,999.99 | 28,375.03 | 20,466.57 | 5,224,820 |
| 2024-04-04 | 28,750.07 | 28,750.07 | 27,999.99 | 28,624.97 | 20,646.85 | 5,382,950 |
| 2024-04-03 | 29,062.49 | 29,687.47 | 28,500.00 | 28,624.97 | 20,646.85 | 7,094,030 |
| 2024-04-02 | 28,562.48 | 29,062.49 | 28,250.06 | 28,937.52 | 20,872.29 | 5,310,710 |
| 2024-04-01 | 29,000.01 | 29,187.46 | 28,312.54 | 28,750.07 | 20,737.08 | 5,612,250 |
| 2024-03-29 | 29,250.08 | 29,687.47 | 28,812.55 | 28,937.52 | 20,872.29 | 6,460,960 |
| 2024-03-28 | 29,749.95 | 29,749.95 | 29,124.98 | 29,250.08 | 21,097.73 | 7,902,210 |
| 2024-03-27 | 27,687.56 | 29,437.53 | 27,562.46 | 29,437.53 | 21,232.94 | 14,379,190 |
| 2024-03-26 | 27,437.49 | 27,687.56 | 27,125.07 | 27,562.46 | 19,880.47 | 2,996,350 |
| 2024-03-25 | 27,750.05 | 28,062.47 | 26,999.97 | 27,312.52 | 19,700.20 | 5,271,800 |
| 2024-03-22 | 27,999.99 | 28,124.96 | 27,624.95 | 27,624.95 | 19,925.54 | 5,216,970 |
| 2024-03-21 | 27,750.05 | 28,062.47 | 27,437.49 | 27,750.05 | 20,015.78 | 4,362,780 |
| 2024-03-20 | 27,624.95 | 27,687.56 | 27,250.04 | 27,375.01 | 19,745.27 | 2,154,300 |
| 2024-03-19 | 26,875.00 | 27,687.56 | 26,812.52 | 27,250.04 | 19,655.13 | 3,306,380 |
| 2024-03-18 | 27,750.05 | 27,999.99 | 26,250.02 | 26,687.55 | 19,249.41 | 7,753,650 |
| 2024-03-15 | 28,500.00 | 28,562.48 | 27,624.95 | 27,750.05 | 20,015.78 | 5,087,650 |
| 2024-03-14 | 27,624.95 | 28,624.97 | 27,437.49 | 28,375.03 | 20,466.57 | 8,781,560 |
| 2024-03-13 | 27,187.56 | 27,624.95 | 26,937.48 | 27,562.46 | 19,880.47 | 4,438,670 |
| 2024-03-12 | 26,499.96 | 27,312.52 | 26,374.99 | 27,062.45 | 19,519.82 | 4,596,380 |
| 2024-03-11 | 26,875.00 | 27,187.56 | 26,250.02 | 26,499.96 | 19,114.10 | 3,654,140 |
| 2024-03-08 | 27,624.95 | 27,624.95 | 26,875.00 | 26,937.48 | 19,429.68 | 5,047,340 |
| 2024-03-07 | 27,624.95 | 27,875.02 | 27,125.07 | 27,437.49 | 19,790.33 | 7,180,350 |
| 2024-03-06 | 28,375.03 | 28,375.03 | 27,499.98 | 27,624.95 | 19,925.54 | 6,528,360 |
| 2024-03-05 | 28,375.03 | 28,375.03 | 27,875.02 | 28,124.96 | 20,286.19 | 4,632,390 |
| 2024-03-04 | 28,624.97 | 29,000.01 | 28,187.58 | 28,250.06 | 20,376.43 | 5,586,340 |
| 2024-03-01 | 28,124.96 | 28,624.97 | 27,937.50 | 28,500.00 | 20,556.71 | 3,833,990 |
| 2024-02-29 | 28,812.55 | 28,812.55 | 27,562.46 | 28,124.96 | 20,286.19 | 7,497,260 |
| 2024-02-28 | 28,437.51 | 29,124.98 | 28,124.96 | 28,562.48 | 20,601.78 | 6,543,410 |
| 2024-02-27 | 28,375.03 | 28,500.00 | 28,062.47 | 28,250.06 | 20,376.43 | 3,471,710 |
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.