Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	34,875.04	34,875.04	33,187.52	34,312.60	16,739.58	2,535,530
2023-11-23	37,187.58	37,187.58	34,625.11	34,625.11	16,892.05	1,655,330
2023-11-22	37,437.51	37,874.98	36,250.05	37,187.58	18,142.16	3,048,100
2023-11-21	37,125.00	38,250.08	36,750.11	37,249.96	18,172.59	5,318,680
2023-11-20	35,124.97	37,062.62	34,499.95	36,562.56	17,837.24	4,429,260
2023-11-17	35,000.01	35,625.03	34,499.95	35,500.06	17,318.89	5,545,320
2023-11-16	34,437.57	35,375.10	34,374.99	34,812.46	16,983.44	2,204,140
2023-11-15	35,562.45	35,562.45	34,499.95	34,625.11	16,892.05	1,399,920
2023-11-14	34,000.09	35,249.94	34,000.09	34,374.99	16,770.02	2,966,410
2023-11-13	33,375.07	34,374.99	33,375.07	33,812.55	16,495.63	1,191,870
2023-11-10	33,749.97	34,750.08	33,312.49	33,312.49	16,251.67	3,142,030
2023-11-09	31,437.42	33,437.45	31,312.46	33,437.45	16,312.64	2,884,870
2023-11-08	30,500.09	31,437.42	30,374.93	31,250.08	15,245.52	1,036,270
2023-11-07	30,500.09	31,125.11	30,249.96	30,500.09	14,879.63	565,980
2023-11-06	30,750.02	30,937.57	30,312.54	30,562.47	14,910.06	566,930
2023-11-03	31,250.08	31,500.01	30,625.06	30,750.02	15,001.56	558,190
2023-11-02	30,500.09	31,624.97	30,125.00	31,500.01	15,367.44	1,189,960
2023-11-01	29,062.50	30,625.06	28,625.03	30,625.06	14,940.60	1,370,200
2023-10-31	30,874.98	30,874.98	29,375.01	29,375.01	14,330.76	1,346,040
2023-10-30	30,312.54	31,062.53	30,000.03	30,999.95	15,123.49	698,530
2023-10-27	30,437.51	31,125.11	29,250.05	31,125.11	15,184.55	1,762,610
2023-10-26	31,687.55	32,062.45	30,000.03	30,437.51	14,849.10	2,272,490
2023-10-25	32,374.96	32,562.50	31,875.10	32,249.99	15,733.33	1,117,650
2023-10-24	32,437.54	32,437.54	31,749.93	32,062.45	15,641.83	538,640
2023-10-23	32,812.43	32,812.43	31,749.93	32,062.45	15,641.83	576,940
2023-10-20	32,000.06	33,062.56	31,250.08	33,062.56	16,129.75	1,537,080
2023-10-19	32,374.96	32,374.96	31,250.08	32,000.06	15,611.40	1,300,270
2023-10-18	32,999.98	32,999.98	30,249.96	32,500.12	15,855.36	2,189,200
2023-10-17	33,749.97	34,187.44	32,125.03	32,125.03	15,672.36	914,050
2023-10-16	34,125.06	34,437.57	33,625.00	33,625.00	16,404.13	922,470
2023-10-13	34,125.06	34,562.53	33,874.93	34,499.95	16,830.98	886,710
2023-10-12	34,625.11	35,062.59	34,250.02	34,562.53	16,861.51	1,167,240
2023-10-11	34,250.02	34,312.60	34,000.09	34,250.02	16,709.05	649,740
2023-10-10	34,062.47	34,812.46	33,749.97	34,062.47	16,617.56	1,550,590
2023-10-09	33,250.10	34,125.06	33,250.10	33,562.62	16,373.70	1,123,850
2023-10-06	32,750.05	33,625.00	32,625.08	33,124.94	16,160.18	1,026,580
2023-10-05	34,312.60	34,625.11	32,625.08	32,625.08	15,916.32	1,510,060
2023-10-04	33,687.58	34,499.95	33,500.03	34,312.60	16,739.58	1,107,000
2023-10-03	35,124.97	35,124.97	32,937.60	34,187.44	16,678.52	2,104,490
2023-10-02	35,874.96	36,624.94	35,249.94	35,249.94	17,196.87	1,622,430
2023-09-29	36,125.09	36,125.09	34,875.04	35,874.96	17,501.79	1,912,490
2023-09-28	35,249.94	36,499.98	34,562.53	35,812.57	17,471.35	2,201,920
2023-09-27	33,625.00	35,375.10	31,875.10	35,375.10	17,257.93	2,759,630
2023-09-26	33,500.03	35,437.48	33,375.07	33,625.00	16,404.13	1,851,300
2023-09-25	36,937.45	37,500.09	34,875.04	34,875.04	17,013.97	3,120,260
2023-09-22	37,874.98	38,562.59	36,562.56	37,437.51	18,264.09	3,008,840
2023-09-21	39,500.12	40,187.52	38,749.94	39,000.06	19,026.39	2,850,380
2023-09-20	38,562.59	39,750.05	38,437.63	39,437.54	19,239.81	2,481,330
2023-09-19	38,749.94	38,875.10	37,500.09	38,500.01	18,782.43	2,110,530
2023-09-18	39,625.09	40,562.62	38,187.50	38,250.08	18,660.50	2,852,610
2023-09-15	40,937.51	40,937.51	39,625.09	39,999.98	19,514.20	1,269,750
2023-09-14	41,250.02	41,625.11	40,124.94	40,312.49	19,666.66	2,151,530
2023-09-13	40,937.51	41,875.04	40,437.45	41,499.95	20,245.97	4,485,370
2023-09-12	40,062.56	40,625.00	39,500.12	40,500.04	19,758.16	1,780,570
2023-09-11	41,250.02	41,250.02	39,875.02	39,875.02	19,453.24	2,983,090
2023-09-08	39,625.09	41,125.06	39,187.61	40,875.13	19,941.15	5,958,240
2023-09-07	37,937.57	39,374.96	37,874.98	39,374.96	19,209.28	2,691,290
2023-09-06	38,749.94	38,749.94	37,999.95	38,062.53	18,569.01	1,783,590
2023-09-05	38,937.48	39,437.54	38,500.01	38,749.94	18,904.36	1,846,690
2023-08-31	37,687.44	38,624.97	37,500.09	38,500.01	18,782.43	1,854,800

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.