Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 27,624.95 | 28,375.03 | 27,437.49 | 28,250.06 | 20,376.43 | 3,932,130 |
| 2024-02-23 | 28,375.03 | 28,750.07 | 27,499.98 | 27,624.95 | 19,925.54 | 6,900,960 |
| 2024-02-22 | 28,375.03 | 28,562.48 | 28,124.96 | 28,187.58 | 20,331.36 | 2,977,100 |
| 2024-02-21 | 28,624.97 | 29,000.01 | 28,062.47 | 28,312.54 | 20,421.50 | 4,280,430 |
| 2024-02-20 | 27,937.50 | 28,624.97 | 27,375.01 | 28,624.97 | 20,646.85 | 6,543,410 |
| 2024-02-19 | 28,124.96 | 28,437.51 | 27,562.46 | 27,687.56 | 19,970.71 | 3,368,510 |
| 2024-02-16 | 27,250.04 | 28,375.03 | 27,250.04 | 28,062.47 | 20,241.12 | 5,014,010 |
| 2024-02-15 | 27,875.02 | 27,999.99 | 27,125.07 | 27,375.01 | 19,745.27 | 5,795,000 |
| 2024-02-07 | 28,250.06 | 28,375.03 | 27,750.05 | 27,812.53 | 20,060.85 | 3,540,830 |
| 2024-02-06 | 27,687.56 | 28,250.06 | 27,312.52 | 28,062.47 | 20,241.12 | 4,149,180 |
| 2024-02-05 | 27,624.95 | 28,312.54 | 27,437.49 | 27,624.95 | 19,925.54 | 4,777,730 |
| 2024-02-02 | 27,250.04 | 28,312.54 | 26,937.48 | 27,562.46 | 19,880.47 | 4,681,840 |
| 2024-02-01 | 25,750.01 | 27,187.56 | 25,562.56 | 27,125.07 | 19,564.99 | 5,936,250 |
| 2024-01-31 | 26,125.05 | 26,125.05 | 25,500.08 | 25,625.04 | 18,483.04 | 3,399,580 |
| 2024-01-30 | 25,062.55 | 25,999.95 | 25,062.55 | 25,999.95 | 18,753.45 | 5,049,700 |
| 2024-01-29 | 25,125.03 | 25,125.03 | 24,749.99 | 25,000.06 | 18,032.25 | 1,349,660 |
| 2024-01-26 | 25,125.03 | 25,125.03 | 24,874.96 | 24,874.96 | 17,942.01 | 1,691,510 |
| 2024-01-25 | 25,312.49 | 25,500.08 | 24,937.45 | 25,000.06 | 18,032.25 | 3,099,010 |
| 2024-01-24 | 25,437.46 | 25,625.04 | 25,000.06 | 25,125.03 | 18,122.39 | 2,428,640 |
| 2024-01-23 | 25,374.97 | 25,874.98 | 24,937.45 | 25,437.46 | 18,347.73 | 3,187,910 |
| 2024-01-22 | 25,625.04 | 25,750.01 | 24,812.48 | 25,312.49 | 18,257.59 | 2,261,370 |
| 2024-01-19 | 25,250.00 | 26,125.05 | 25,187.52 | 25,312.49 | 18,257.59 | 2,590,960 |
| 2024-01-18 | 25,812.50 | 25,874.98 | 25,125.03 | 25,250.00 | 18,212.52 | 2,990,430 |
| 2024-01-17 | 25,625.04 | 25,625.04 | 25,437.46 | 25,625.04 | 18,483.04 | 2,162,470 |
| 2024-01-16 | 35,687.61 | 35,937.54 | 35,062.59 | 35,437.48 | 17,288.36 | 5,834,430 |
| 2024-01-15 | 37,125.00 | 37,125.00 | 35,625.03 | 35,625.03 | 17,379.86 | 4,768,910 |
| 2024-01-12 | 37,999.95 | 37,999.95 | 36,499.98 | 36,624.94 | 17,867.67 | 5,693,450 |
| 2024-01-11 | 39,374.96 | 39,750.05 | 38,125.11 | 38,125.11 | 18,599.54 | 5,378,440 |
| 2024-01-10 | 39,374.96 | 40,625.00 | 39,000.06 | 39,374.96 | 19,209.28 | 8,085,780 |
| 2024-01-09 | 39,812.43 | 39,812.43 | 38,812.52 | 39,374.96 | 19,209.28 | 6,515,790 |
| 2024-01-08 | 40,500.04 | 40,625.00 | 38,749.94 | 39,687.47 | 19,361.74 | 6,751,020 |
| 2024-01-05 | 39,187.61 | 39,625.09 | 38,562.59 | 39,625.09 | 19,331.31 | 6,718,920 |
| 2024-01-04 | 36,875.07 | 38,749.94 | 36,562.56 | 38,687.55 | 18,873.93 | 7,220,520 |
| 2024-01-03 | 35,937.54 | 36,437.59 | 35,937.54 | 36,250.05 | 17,684.78 | 870,180 |
| 2024-01-02 | 37,500.09 | 37,500.09 | 36,062.50 | 36,062.50 | 17,593.28 | 845,860 |
| 2023-12-29 | 36,687.53 | 36,750.11 | 36,250.05 | 36,250.05 | 17,684.78 | 352,680 |
| 2023-12-28 | 36,375.01 | 36,750.11 | 36,312.43 | 36,312.43 | 17,715.21 | 534,980 |
| 2023-12-27 | 37,125.00 | 37,125.00 | 36,000.12 | 36,000.12 | 17,562.85 | 2,844,820 |
| 2023-12-26 | 37,750.02 | 37,750.02 | 36,562.56 | 36,562.56 | 17,837.24 | 1,844,790 |
| 2023-12-25 | 36,812.49 | 37,999.95 | 36,624.94 | 37,374.93 | 18,233.56 | 1,660,260 |
| 2023-12-22 | 37,000.03 | 37,000.03 | 36,375.01 | 36,499.98 | 17,806.71 | 418,480 |
| 2023-12-21 | 36,499.98 | 36,937.45 | 36,250.05 | 36,875.07 | 17,989.70 | 537,840 |
| 2023-12-20 | 36,375.01 | 36,687.53 | 36,250.05 | 36,499.98 | 17,806.71 | 438,830 |
| 2023-12-19 | 35,874.96 | 36,375.01 | 35,749.99 | 36,375.01 | 17,745.74 | 302,930 |
| 2023-12-18 | 36,250.05 | 36,375.01 | 35,749.99 | 35,937.54 | 17,532.32 | 446,610 |
| 2023-12-15 | 36,312.43 | 36,875.07 | 36,125.09 | 36,312.43 | 17,715.21 | 618,900 |
| 2023-12-14 | 37,500.09 | 37,874.98 | 36,375.01 | 36,375.01 | 17,745.74 | 772,590 |
| 2023-12-13 | 38,125.11 | 38,250.08 | 37,125.00 | 37,125.00 | 18,111.63 | 3,497,570 |
| 2023-12-12 | 36,250.05 | 37,750.02 | 36,250.05 | 37,500.09 | 18,294.62 | 2,530,440 |
| 2023-12-11 | 36,624.94 | 36,624.94 | 36,000.12 | 36,312.43 | 17,715.21 | 548,170 |
| 2023-12-08 | 36,875.07 | 36,875.07 | 36,250.05 | 36,624.94 | 17,867.67 | 1,016,400 |
| 2023-12-07 | 36,937.45 | 37,625.06 | 35,874.96 | 36,875.07 | 17,989.70 | 2,831,470 |
| 2023-12-06 | 35,625.03 | 37,374.93 | 35,500.06 | 36,875.07 | 17,989.70 | 5,858,750 |
| 2023-12-05 | 35,687.61 | 36,125.09 | 35,562.45 | 35,625.03 | 17,379.86 | 1,222,700 |
| 2023-12-04 | 35,062.59 | 35,687.61 | 34,937.62 | 35,625.03 | 17,379.86 | 1,597,800 |
| 2023-12-01 | 34,750.08 | 35,000.01 | 34,374.99 | 34,625.11 | 16,892.05 | 689,950 |
| 2023-11-30 | 35,000.01 | 35,249.94 | 34,374.99 | 34,374.99 | 16,770.02 | 834,580 |
| 2023-11-29 | 35,249.94 | 35,249.94 | 34,562.53 | 34,812.46 | 16,983.44 | 1,054,390 |
| 2023-11-28 | 34,812.46 | 35,124.97 | 34,250.02 | 34,937.62 | 17,044.50 | 1,068,540 |
| 2023-11-27 | 34,437.57 | 35,375.10 | 34,437.57 | 34,750.08 | 16,953.01 | 2,564,770 |
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.