Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	36,312.43	37,625.06	36,062.50	37,249.96	18,172.59	1,761,030
2023-08-29	36,250.05	36,937.45	35,937.54	36,062.50	17,593.28	1,777,710
2023-08-28	36,624.94	36,687.53	35,937.54	36,000.12	17,562.85	1,064,240
2023-08-25	36,187.47	36,937.45	35,812.57	36,250.05	17,684.78	1,182,490
2023-08-24	35,937.54	36,250.05	35,625.03	35,937.54	17,532.32	723,160
2023-08-23	36,250.05	36,250.05	35,812.57	35,874.96	17,501.79	680,250
2023-08-22	36,375.01	36,375.01	34,750.08	35,874.96	17,501.79	1,265,140
2023-08-21	34,875.04	36,499.98	34,875.04	36,250.05	17,684.78	1,192,190
2023-08-18	41,437.61	41,500.11	38,625.01	38,625.01	17,130.38	4,835,830
2023-08-17	43,124.95	43,249.95	41,500.11	41,500.11	18,405.50	4,019,020
2023-08-16	44,249.98	44,249.98	43,124.95	43,124.95	19,126.12	2,778,590
2023-08-15	43,937.47	44,750.00	43,812.47	44,249.98	19,625.08	3,516,030
2023-08-14	42,999.94	43,937.47	42,874.94	43,937.47	19,486.48	3,127,380
2023-08-11	44,249.98	44,249.98	42,874.94	42,937.44	19,042.96	2,632,610
2023-08-10	45,187.52	45,187.52	43,499.96	43,999.98	19,514.20	4,411,690
2023-08-09	46,125.05	46,125.05	44,437.49	45,187.52	20,040.88	3,136,990
2023-08-08	46,500.06	46,500.06	45,000.01	45,625.03	20,234.92	6,468,050
2023-08-07	44,875.01	45,750.04	44,437.49	45,625.03	20,234.92	5,843,550
2023-08-04	43,499.96	44,499.99	43,437.46	44,187.48	19,597.36	2,953,770
2023-08-03	42,874.94	44,312.49	42,562.43	43,562.46	19,320.16	2,124,020
2023-08-02	42,000.13	43,249.95	41,750.12	42,874.94	19,015.24	1,376,270
2023-08-01	43,437.46	43,499.96	41,812.62	42,312.64	18,765.86	2,508,650
2023-07-31	42,812.44	43,687.46	42,812.44	43,124.95	19,126.12	1,373,650
2023-07-28	43,687.46	43,749.97	42,812.44	42,874.94	19,015.24	1,879,780
2023-07-27	44,437.49	44,750.00	43,124.95	43,312.45	19,209.28	3,114,260
2023-07-26	45,875.04	45,875.04	44,312.49	44,374.99	19,680.52	3,316,890
2023-07-25	45,812.54	46,250.06	45,000.01	45,500.03	20,179.48	3,915,170
2023-07-24	45,062.51	45,375.02	44,374.99	45,375.02	20,124.04	3,438,750
2023-07-21	44,625.00	45,187.52	44,062.48	44,374.99	19,680.52	1,738,690
2023-07-20	46,125.05	46,125.05	43,749.97	44,875.01	19,902.28	3,977,060
2023-07-19	45,625.03	46,000.05	44,687.50	45,750.04	20,290.36	3,183,500
2023-07-18	46,812.57	46,812.57	44,937.51	45,312.52	20,096.32	2,558,300
2023-07-17	45,312.52	46,562.57	45,312.52	46,375.06	20,567.56	3,082,100
2023-07-14	46,625.07	46,625.07	45,000.01	45,312.52	20,096.32	3,361,300
2023-07-13	46,437.56	46,750.07	45,625.03	46,312.56	20,539.84	1,392,350
2023-07-12	47,875.11	48,125.12	46,125.05	46,250.06	20,512.12	2,798,350
2023-07-11	48,500.13	48,500.13	47,000.08	47,812.61	21,205.12	3,221,610
2023-07-10	48,250.12	48,625.13	47,375.09	48,375.12	21,454.60	2,526,310
2023-07-07	46,687.57	48,125.12	45,000.01	48,125.12	21,343.72	4,677,600
2023-07-06	47,812.61	47,812.61	45,437.53	46,625.07	20,678.44	2,898,520
2023-07-05	46,750.07	47,750.10	46,687.57	47,750.10	21,177.40	3,878,450
2023-07-04	44,562.50	46,687.57	44,249.98	46,250.06	20,512.12	4,777,080
2023-07-03	44,562.50	44,875.01	43,874.97	44,499.99	19,735.96	848,980
2023-06-30	44,625.00	44,625.00	43,812.47	44,437.49	19,708.24	962,270
2023-06-29	44,374.99	44,937.51	43,749.97	44,062.48	19,541.92	1,534,140
2023-06-28	43,999.98	45,625.03	43,437.46	44,062.48	19,541.92	3,587,360
2023-06-27	45,000.01	45,437.53	43,624.96	43,749.97	19,403.32	1,896,570
2023-06-26	44,124.98	45,250.02	43,437.46	44,812.50	19,874.56	3,352,040
2023-06-23	42,062.63	44,124.98	41,875.12	43,749.97	19,403.32	5,047,020
2023-06-22	41,125.10	42,250.14	40,937.59	41,750.12	18,516.38	1,793,420
2023-06-21	42,125.13	42,624.93	40,750.08	41,250.10	18,294.62	2,800,970
2023-06-20	41,500.11	42,187.63	41,250.10	41,625.11	18,460.94	963,840
2023-06-19	41,250.10	41,875.12	40,875.09	41,500.11	18,405.50	2,572,110
2023-06-16	41,125.10	41,437.61	40,125.06	40,500.07	17,961.98	2,728,760
2023-06-15	40,125.06	41,875.12	40,000.06	40,687.58	18,045.14	5,015,900
2023-06-14	38,124.99	40,125.06	38,124.99	39,812.55	17,657.06	10,711,370
2023-06-13	36,187.43	37,937.49	36,187.43	37,499.97	16,631.42	1,536,760
2023-06-12	35,999.92	36,374.93	35,999.92	36,124.92	16,021.58	584,630
2023-06-09	35,750.13	36,249.93	35,625.13	36,062.42	15,993.86	369,770
2023-06-08	36,749.95	36,937.45	35,625.13	35,625.13	15,799.92	791,980

← NewerPage 14 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.