Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	46,904.36	47,035.05	46,773.67	46,904.36	20,361.26	479,440
2022-09-14	45,859.09	46,969.70	45,859.09	46,904.36	20,361.26	1,066,710
2022-09-13	46,773.67	47,035.05	46,577.64	46,904.36	20,361.26	772,020
2022-09-12	46,642.99	47,688.26	46,642.99	47,035.05	20,417.99	432,120
2022-09-09	46,839.02	47,426.89	45,597.72	47,426.89	20,588.09	1,113,390
2022-09-08	46,512.30	47,165.73	45,989.77	46,904.36	20,361.26	977,750
2022-09-07	47,557.57	47,557.57	45,728.40	47,361.54	20,559.73	1,814,180
2022-09-06	47,230.86	47,426.89	46,904.36	47,361.54	20,559.73	1,207,390
2022-09-05	47,818.94	48,406.81	47,230.86	47,230.86	20,502.99	480,910
2022-08-31	48,080.10	48,080.10	47,230.86	47,818.94	20,758.28	650,530
2022-08-30	48,733.53	49,125.37	47,949.63	47,949.63	20,815.02	778,690
2022-08-29	47,296.20	48,668.19	45,859.09	48,668.19	21,126.94	1,954,370
2022-08-26	48,210.79	48,864.22	47,688.26	47,688.26	20,701.55	499,120
2022-08-25	47,557.57	48,994.68	47,296.20	48,341.47	20,985.12	1,793,520
2022-08-24	47,165.73	47,753.60	47,165.73	47,622.92	20,673.19	958,720
2022-08-23	46,904.36	47,688.26	46,839.02	47,688.26	20,701.55	1,224,310
2022-08-22	47,557.57	47,688.26	46,708.33	47,688.26	20,701.55	1,090,950
2022-08-19	47,100.39	47,949.63	46,577.64	47,753.60	20,729.92	895,460
2022-08-18	47,492.23	47,818.94	45,336.56	47,818.94	20,758.28	2,989,690
2022-08-17	49,517.43	49,582.77	47,492.23	47,818.94	20,758.28	1,673,660
2022-08-16	49,256.06	50,039.96	49,060.03	49,256.06	21,382.14	560,600
2022-08-15	49,582.77	49,582.77	49,125.37	49,256.06	21,382.14	497,980
2022-08-12	49,190.71	49,648.11	48,929.34	49,190.71	21,353.77	508,390
2022-08-11	50,105.30	50,301.33	48,994.68	49,452.09	21,467.23	610,850
2022-08-10	50,170.64	50,301.33	49,778.58	49,843.93	21,637.33	481,720
2022-08-09	50,823.85	50,954.54	50,235.98	50,301.33	21,835.89	581,740
2022-08-08	49,386.74	50,562.70	49,190.71	50,235.98	21,807.53	823,250
2022-08-05	49,974.61	50,039.96	49,321.40	49,386.74	21,438.87	476,190
2022-08-04	50,301.33	50,823.85	49,974.61	49,974.61	21,694.06	345,920
2022-08-03	48,864.22	50,432.02	48,276.13	50,301.33	21,835.89	1,230,970
2022-08-02	49,582.77	49,582.77	48,733.53	48,994.68	21,268.67	452,120
2022-08-01	49,517.43	49,517.43	48,145.44	49,386.74	21,438.87	586,130
2022-07-29	49,125.37	49,582.77	48,668.19	48,929.34	21,240.31	500,750
2022-07-28	48,994.68	49,125.37	48,341.47	48,668.19	21,126.94	434,880
2022-07-27	47,165.73	47,688.26	46,904.36	47,688.26	20,701.55	463,340
2022-07-26	48,733.53	48,733.53	48,014.98	48,080.10	20,871.65	252,570
2022-07-25	49,125.37	49,125.37	47,818.94	48,602.84	21,098.58	417,970
2022-07-22	50,039.96	50,954.54	49,125.37	49,125.37	21,325.41	447,240
2022-07-21	51,085.23	51,085.23	49,713.46	50,039.96	21,722.43	187,520
2022-07-20	50,170.64	51,607.76	49,321.40	51,085.23	22,176.18	557,350
2022-07-19	48,733.53	49,256.06	48,341.47	49,256.06	21,382.14	229,960
2022-07-18	48,994.68	48,994.68	48,080.10	48,602.84	21,098.58	316,650
2022-07-15	49,256.06	49,778.58	48,080.10	48,602.84	21,098.58	469,850
2022-07-14	49,713.46	49,713.46	48,668.19	48,994.68	21,268.67	342,990
2022-07-13	49,648.11	50,301.33	47,688.26	50,039.96	21,722.43	357,140
2022-07-12	47,622.92	49,648.11	47,035.05	49,648.11	21,552.33	342,670
2022-07-11	47,622.92	47,688.26	46,381.61	47,557.57	20,644.82	658,830
2022-07-08	47,688.26	48,080.10	47,100.39	47,688.26	20,701.55	234,840
2022-07-07	47,296.20	48,210.79	45,924.43	46,512.30	20,191.07	534,410
2022-07-06	49,648.11	50,627.83	47,426.89	47,426.89	20,588.09	664,680
2022-07-05	51,738.44	53,502.27	50,301.33	50,954.54	22,119.45	805,200
2022-07-04	54,743.57	54,808.91	52,914.40	53,567.61	23,253.79	298,270
2022-07-01	53,567.61	54,220.82	51,411.95	54,220.82	23,537.35	646,960
2022-06-30	56,376.71	56,376.71	54,416.86	54,416.86	23,622.45	388,210
2022-06-29	53,567.61	55,658.16	52,914.40	55,135.41	23,934.37	524,660
2022-06-28	58,858.99	59,316.46	57,291.15	57,487.31	22,686.67	1,469,280
2022-06-27	59,055.15	59,839.07	58,140.45	58,663.07	23,150.67	541,160
2022-06-24	59,381.60	60,492.22	57,879.15	57,879.15	22,841.30	455,830
2022-06-23	55,462.00	59,185.68	55,396.85	59,185.68	23,356.91	742,240
2022-06-22	61,276.14	61,276.14	55,462.00	55,462.00	21,887.41	2,044,260

← NewerPage 18 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.