Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	39,812.55	40,500.07	39,375.04	39,375.04	17,463.02	370,640
2022-12-07	40,750.08	40,812.58	39,750.05	39,750.05	17,629.34	169,060
2022-12-06	39,812.55	41,875.12	39,312.54	41,000.09	18,183.74	2,564,950
2022-12-05	40,000.06	40,187.56	39,625.05	39,625.05	17,573.90	261,900
2022-12-02	39,937.56	40,062.56	39,187.53	40,062.56	17,767.94	308,400
2022-12-01	39,437.54	39,937.56	39,375.04	39,937.56	17,712.50	317,140
2022-11-30	43,134.34	43,134.34	42,328.15	42,395.25	18,802.50	151,410
2022-11-29	42,999.94	43,134.34	42,059.35	43,134.34	19,130.29	511,970
2022-11-28	43,403.15	43,537.55	42,059.35	43,268.74	19,189.90	1,005,400
2022-11-25	41,924.95	43,268.74	41,924.95	43,268.74	19,189.90	1,339,120
2022-11-24	42,999.94	42,999.94	41,723.46	41,723.46	18,504.55	304,610
2022-11-23	42,664.05	43,604.64	42,664.05	43,268.74	19,189.90	1,747,010
2022-11-22	42,462.55	44,209.34	41,723.46	44,209.34	19,607.05	833,660
2022-11-21	44,209.34	44,209.34	42,328.15	42,328.15	18,772.74	286,890
2022-11-18	42,999.94	44,209.34	41,924.95	44,209.34	19,607.05	473,750
2022-11-17	44,343.74	44,343.74	42,731.36	43,873.44	19,458.08	444,640
2022-11-16	41,656.37	44,343.74	41,253.16	44,343.74	19,666.66	1,564,540
2022-11-15	43,134.34	44,209.34	41,924.95	44,209.34	19,607.05	553,440
2022-11-14	44,276.65	45,015.75	42,596.95	45,015.75	19,964.70	660,130
2022-11-11	42,865.54	45,620.22	41,656.37	45,620.22	20,232.79	880,500
2022-11-10	45,149.93	45,418.73	42,731.36	42,731.36	18,951.56	183,130
2022-11-09	45,553.13	46,224.92	45,082.84	45,082.84	19,994.45	67,330
2022-11-08	45,149.93	46,426.63	44,612.54	46,426.63	20,590.43	783,240
2022-11-07	46,426.63	46,426.63	44,948.43	44,948.43	19,934.85	197,930
2022-11-04	46,157.83	46,493.73	45,687.54	46,493.73	20,620.19	233,050
2022-11-03	46,157.83	46,628.13	46,157.83	46,628.13	20,679.80	97,420
2022-11-02	46,829.62	46,829.62	46,224.92	46,628.13	20,679.80	148,970
2022-11-01	46,695.44	47,031.33	46,224.92	46,829.62	20,769.16	396,990
2022-10-31	46,829.62	46,829.62	46,157.83	46,762.53	20,739.41	161,660
2022-10-28	45,956.34	46,964.02	45,956.34	46,829.62	20,769.16	294,690
2022-10-27	45,553.13	46,762.53	45,418.73	46,090.74	20,441.46	105,220
2022-10-26	46,359.33	46,896.93	45,015.75	46,896.93	20,799.01	627,770
2022-10-25	45,821.94	46,493.73	44,343.74	46,359.33	20,560.58	309,490
2022-10-24	45,754.63	46,829.62	43,739.04	46,829.62	20,769.16	616,540
2022-10-21	47,031.33	47,031.33	45,687.54	45,754.63	20,292.40	650,530
2022-10-20	46,426.63	47,232.82	46,426.63	47,098.42	20,888.38	203,940
2022-10-19	47,098.42	47,501.63	46,695.44	46,695.44	20,709.65	196,460
2022-10-18	47,568.72	47,568.72	47,232.82	47,501.63	21,067.20	192,560
2022-10-17	47,501.63	47,971.92	46,493.73	47,501.63	21,067.20	229,960
2022-10-14	47,165.73	47,501.63	47,031.33	47,501.63	21,067.20	484,000
2022-10-13	46,561.03	47,299.91	46,561.03	47,031.33	20,858.62	175,640
2022-10-12	46,090.74	47,434.31	45,821.94	47,434.31	21,037.35	358,440
2022-10-11	47,098.42	47,434.31	45,821.94	45,821.94	20,322.25	404,310
2022-10-10	46,023.43	47,636.03	46,023.43	47,636.03	21,126.81	411,460
2022-10-07	46,695.44	47,434.31	45,015.75	47,434.31	21,037.35	951,570
2022-10-06	47,501.63	47,568.72	46,628.13	47,568.72	21,096.95	665,170
2022-10-05	46,896.93	47,568.72	46,426.63	47,568.72	21,096.95	871,720
2022-10-04	46,157.83	47,501.63	45,149.93	47,501.63	21,067.20	896,110
2022-10-03	47,434.31	47,501.63	46,023.43	46,090.74	20,441.46	698,350
2022-09-30	44,478.14	47,501.63	43,604.64	47,501.63	21,067.20	2,037,310
2022-09-29	47,031.33	47,031.33	45,082.84	45,082.84	19,994.45	545,800
2022-09-28	46,359.33	47,165.73	45,015.75	47,098.42	20,888.38	1,372,300
2022-09-27	46,055.12	47,165.73	43,768.76	47,165.73	20,474.72	2,022,670
2022-09-26	47,296.20	47,361.54	45,793.74	46,055.12	19,992.60	975,800
2022-09-23	46,512.30	48,341.47	46,185.80	48,210.79	20,928.38	3,511,750
2022-09-22	46,969.70	46,969.70	45,793.74	46,446.96	20,162.70	453,750
2022-09-21	46,708.33	47,035.05	45,859.09	47,035.05	20,417.99	622,890
2022-09-20	45,075.19	47,230.86	43,768.76	47,230.86	20,502.99	1,901,840
2022-09-19	46,251.15	46,577.64	45,075.19	45,075.19	19,567.21	731,360
2022-09-16	46,512.30	46,969.70	46,120.46	46,839.02	20,332.90	882,780

← NewerPage 17 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.