Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	37,249.96	37,249.96	36,687.44	36,874.95	16,354.22	552,120
2023-06-06	37,499.97	37,749.98	37,062.46	37,124.96	16,465.10	433,760
2023-06-05	36,749.95	37,937.49	36,499.94	37,124.96	16,465.10	1,553,900
2023-06-02	36,499.94	36,874.95	36,249.93	36,499.94	16,187.90	786,740
2023-06-01	36,749.95	37,187.46	36,499.94	36,499.94	16,187.90	833,590
2023-05-31	36,749.95	37,437.47	35,812.64	36,687.44	16,271.06	1,910,030
2023-05-30	35,000.11	36,437.43	34,812.60	36,374.93	16,132.46	2,445,890
2023-05-29	35,000.11	35,250.12	34,875.10	35,000.11	15,522.72	293,370
2023-05-26	35,437.62	35,687.63	34,937.60	35,000.11	15,522.72	411,730
2023-05-25	35,500.12	35,812.64	34,750.10	35,812.64	15,883.08	580,960
2023-05-24	34,437.59	35,937.64	34,375.08	35,937.64	15,938.52	664,710
2023-05-23	34,500.09	34,812.60	34,125.07	34,812.60	15,439.56	471,170
2023-05-22	34,375.08	34,562.59	34,000.07	34,562.59	15,328.68	271,160
2023-05-19	34,687.59	34,687.59	34,187.58	34,625.09	15,356.40	124,480
2023-05-18	34,312.58	34,750.10	34,062.57	34,750.10	15,411.83	442,850
2023-05-17	34,250.08	34,625.09	34,250.08	34,312.58	15,217.80	130,250
2023-05-16	34,812.60	34,812.60	34,125.07	34,687.59	15,384.12	191,610
2023-05-15	34,812.60	34,875.10	33,812.56	34,812.60	15,439.56	618,200
2023-05-12	34,937.60	34,937.60	34,625.09	34,812.60	15,439.56	203,150
2023-05-11	34,875.10	35,000.11	34,625.09	34,937.60	15,495.00	277,460
2023-05-10	35,000.11	35,125.11	34,625.09	35,000.11	15,522.72	505,260
2023-05-09	35,062.61	35,250.12	34,625.09	35,000.11	15,522.72	589,530
2023-05-08	35,375.12	35,375.12	35,000.11	35,250.12	15,633.60	118,190
2023-05-05	34,875.10	35,437.62	34,750.10	35,437.62	15,716.76	440,220
2023-05-04	35,187.61	35,375.12	34,937.60	35,250.12	15,633.60	116,260
2023-04-28	35,062.61	35,312.62	34,812.60	35,187.61	15,605.88	294,240
2023-04-27	35,250.12	35,312.62	35,000.11	35,312.62	15,661.32	107,000
2023-04-26	35,562.63	35,562.63	34,937.60	35,375.12	15,689.03	171,510
2023-04-25	35,000.11	36,187.43	34,875.10	35,437.62	15,716.76	379,210
2023-04-24	35,500.12	35,500.12	35,000.11	35,000.11	15,522.72	131,470
2023-04-21	35,999.92	36,187.43	35,562.63	35,875.14	15,910.80	229,550
2023-04-20	35,062.61	36,374.93	34,937.60	36,124.92	16,021.58	770,660
2023-04-19	34,937.60	35,187.61	34,750.10	35,062.61	15,550.43	263,300
2023-04-18	35,000.11	35,312.62	34,187.58	35,312.62	15,661.32	353,330
2023-04-17	35,062.61	35,312.62	34,875.10	35,000.11	15,522.72	271,690
2023-04-14	35,125.11	35,500.12	35,000.11	35,312.62	15,661.32	201,750
2023-04-13	35,375.12	35,375.12	35,062.61	35,062.61	15,550.43	159,800
2023-04-12	35,750.13	35,750.13	35,375.12	35,375.12	15,689.03	180,080
2023-04-11	35,687.63	35,750.13	35,375.12	35,500.12	15,744.48	185,320
2023-04-10	36,124.92	36,124.92	35,562.63	35,625.13	15,799.92	479,040
2023-04-07	36,749.95	36,749.95	36,062.42	36,124.92	16,021.58	366,800
2023-04-06	36,562.44	36,749.95	36,312.43	36,749.95	16,298.78	686,560
2023-04-05	36,874.95	36,937.45	36,562.44	36,562.44	16,215.62	243,190
2023-04-04	36,437.43	37,187.46	36,249.93	36,874.95	16,354.22	643,900
2023-04-03	36,312.43	36,624.94	36,249.93	36,499.94	16,187.90	86,540
2023-03-31	36,249.93	36,874.95	35,812.64	36,874.95	16,354.22	619,780
2023-03-30	36,249.93	36,374.93	35,999.92	36,312.43	16,104.74	171,330
2023-03-29	35,999.92	36,437.43	35,999.92	36,374.93	16,132.46	76,580
2023-03-28	35,999.92	36,437.43	35,875.14	36,437.43	16,160.18	336,030
2023-03-27	36,374.93	36,374.93	35,999.92	35,999.92	15,966.14	109,270
2023-03-24	36,187.43	36,499.94	35,999.92	36,437.43	16,160.18	301,410
2023-03-23	36,812.45	36,812.45	36,124.92	36,249.93	16,077.02	683,590
2023-03-22	36,374.93	37,249.96	35,999.92	37,249.96	16,520.54	656,840
2023-03-21	36,999.95	36,999.95	36,374.93	36,374.93	16,132.46	78,850
2023-03-20	37,124.96	37,187.46	36,249.93	36,749.95	16,298.78	457,530
2023-03-17	37,187.46	37,374.97	36,312.43	37,374.97	16,575.98	657,190
2023-03-16	37,437.47	37,437.47	36,624.94	37,374.97	16,575.98	937,440
2023-03-15	37,374.97	37,499.97	37,124.96	37,499.97	16,631.42	326,930
2023-03-14	36,812.45	37,499.97	36,249.93	37,499.97	16,631.42	1,254,410
2023-03-13	37,374.97	37,374.97	36,874.95	36,874.95	16,354.22	495,300

← NewerPage 15 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.