Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	37,437.47	38,062.49	37,249.96	37,562.47	16,659.14	589,010
2023-03-09	37,999.99	38,250.00	37,437.47	37,937.49	16,825.46	584,810
2023-03-08	36,999.95	38,062.49	36,937.45	37,749.98	16,742.30	1,068,570
2023-03-07	37,437.47	37,624.98	36,874.95	36,999.95	16,409.66	138,120
2023-03-06	37,624.98	37,687.48	36,937.45	36,937.45	16,381.94	74,650
2023-03-03	36,812.45	37,687.48	36,249.93	37,687.48	16,714.58	528,340
2023-03-02	36,874.95	37,187.46	36,312.43	36,312.43	16,104.74	279,030
2023-03-01	36,874.95	37,437.47	36,374.93	36,874.95	16,354.22	232,530
2023-02-28	37,499.97	37,999.99	36,937.45	37,437.47	16,603.70	129,030
2023-02-27	38,250.00	38,562.51	37,437.47	37,499.97	16,631.42	300,530
2023-02-24	38,750.02	38,750.02	38,124.99	38,750.02	17,185.82	143,890
2023-02-23	39,625.05	39,750.05	38,062.49	39,250.03	17,407.58	329,030
2023-02-22	39,812.55	40,625.08	39,625.05	39,625.05	17,573.90	474,670
2023-02-21	37,249.96	39,875.05	36,499.94	39,812.55	17,657.06	1,737,300
2023-02-20	36,874.95	37,312.47	36,374.93	37,312.47	16,548.26	737,440
2023-02-17	37,249.96	37,249.96	36,499.94	36,874.95	16,354.22	157,700
2023-02-16	37,312.47	37,312.47	36,812.45	37,249.96	16,520.54	570,650
2023-02-15	36,999.95	37,312.47	36,562.44	37,312.47	16,548.26	465,750
2023-02-14	37,249.96	37,249.96	36,312.43	36,874.95	16,354.22	344,240
2023-02-13	37,374.97	37,374.97	36,249.93	37,062.46	16,437.38	583,940
2023-02-10	36,249.93	37,312.47	36,249.93	37,312.47	16,548.26	472,390
2023-02-09	37,499.97	37,499.97	36,249.93	36,249.93	16,077.02	920,490
2023-02-08	36,687.44	37,624.98	36,249.93	37,624.98	16,686.86	726,250
2023-02-07	37,187.46	37,499.97	36,749.95	37,187.46	16,492.82	295,460
2023-02-06	37,624.98	37,624.98	36,937.45	37,187.46	16,492.82	200,710
2023-02-03	37,749.98	37,749.98	37,437.47	37,562.47	16,659.14	465,750
2023-02-02	37,499.97	37,749.98	37,124.96	37,749.98	16,742.30	102,450
2023-02-01	37,937.49	37,999.99	37,499.97	37,499.97	16,631.42	223,430
2023-01-31	37,874.99	37,999.99	37,499.97	37,937.49	16,825.46	273,790
2023-01-30	37,874.99	38,124.99	37,749.98	37,874.99	16,797.74	141,440
2023-01-27	38,124.99	38,250.00	37,687.48	38,124.99	16,908.62	20,630
2023-01-19	37,937.49	38,124.99	37,562.47	38,124.99	16,908.62	195,640
2023-01-18	38,124.99	38,124.99	37,687.48	37,874.99	16,797.74	78,320
2023-01-17	37,499.97	38,062.49	37,499.97	38,062.49	16,880.90	114,690
2023-01-16	37,874.99	38,062.49	37,499.97	37,874.99	16,797.74	187,070
2023-01-13	37,812.48	38,250.00	37,812.48	38,062.49	16,880.90	65,040
2023-01-12	37,874.99	38,187.50	37,624.98	37,874.99	16,797.74	148,610
2023-01-11	37,999.99	38,124.99	37,749.98	37,874.99	16,797.74	73,950
2023-01-10	37,749.98	38,500.01	37,624.98	38,500.01	17,074.94	396,870
2023-01-09	37,687.48	38,124.99	37,687.48	37,999.99	16,853.18	145,630
2023-01-06	38,625.01	38,625.01	37,937.49	37,999.99	16,853.18	130,420
2023-01-05	37,499.97	38,687.52	37,249.96	38,687.52	17,158.10	668,550
2023-01-04	37,499.97	37,749.98	37,374.97	37,624.98	16,686.86	121,330
2023-01-03	37,562.47	37,874.99	36,937.45	37,749.98	16,742.30	171,330
2022-12-30	37,874.99	37,937.49	37,249.96	37,937.49	16,825.46	68,710
2022-12-29	37,624.98	37,874.99	36,999.95	37,874.99	16,797.74	284,620
2022-12-28	37,124.96	37,812.48	37,124.96	37,499.97	16,631.42	107,700
2022-12-27	37,062.46	37,812.48	36,749.95	37,749.98	16,742.30	375,890
2022-12-26	37,687.48	37,874.99	36,687.44	37,874.99	16,797.74	444,420
2022-12-23	37,562.47	37,749.98	37,124.96	37,749.98	16,742.30	360,850
2022-12-22	37,937.49	38,250.00	37,187.46	37,999.99	16,853.18	308,750
2022-12-21	37,124.96	37,999.99	36,249.93	37,999.99	16,853.18	458,410
2022-12-20	37,499.97	38,500.01	36,749.95	38,500.01	17,074.94	513,480
2022-12-19	38,750.02	38,750.02	37,624.98	38,124.99	16,908.62	326,760
2022-12-16	38,500.01	38,812.52	37,874.99	38,687.52	17,158.10	141,440
2022-12-15	39,062.53	39,062.53	37,499.97	38,937.52	17,268.98	275,880
2022-12-14	39,375.04	39,375.04	38,750.02	39,062.53	17,324.42	120,630
2022-12-13	38,937.52	39,312.54	38,124.99	39,062.53	17,324.42	515,580
2022-12-12	40,125.06	40,125.06	38,625.01	38,937.52	17,268.98	265,220
2022-12-09	39,687.55	40,000.06	37,499.97	40,000.06	17,740.22	673,100

← NewerPage 16 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.