Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	61,472.06	63,954.59	58,989.76	59,577.76	23,511.64	1,268,740
2022-06-20	66,632.81	66,632.81	62,060.06	62,060.06	24,491.25	1,316,500
2022-06-17	62,060.06	65,979.66	60,884.06	65,587.58	25,883.35	1,238,680
2022-06-16	61,406.67	64,019.74	60,753.52	63,627.90	25,109.98	1,432,070
2022-06-15	62,713.21	62,713.21	58,075.07	59,839.07	23,614.76	1,877,700
2022-06-14	58,924.37	63,105.29	58,924.37	62,321.37	24,594.37	1,677,700
2022-06-13	62,190.59	64,673.13	62,125.45	62,125.45	24,517.06	1,459,800
2022-06-10	69,376.65	70,944.50	66,763.58	66,763.58	26,347.44	1,924,220
2022-06-09	68,331.43	71,858.95	66,894.12	71,728.42	28,306.75	2,966,830
2022-06-08	70,552.42	71,858.95	68,592.73	68,592.73	27,069.29	1,982,710
2022-06-07	68,200.65	70,291.11	66,894.12	70,160.58	27,688.02	3,403,510
2022-06-06	65,979.66	70,552.42	65,979.66	69,115.35	27,275.54	3,553,970
2022-06-03	64,542.35	67,939.35	63,758.43	66,632.81	26,295.83	2,185,580
2022-06-02	65,326.28	65,457.05	64,019.74	64,673.13	25,522.47	1,337,250
2022-06-01	61,472.06	65,326.28	60,622.99	65,195.74	25,728.71	1,866,790
2022-05-31	62,843.98	64,019.74	61,929.28	62,060.06	24,491.25	1,268,200
2022-05-30	63,366.59	64,673.13	62,060.06	63,105.29	24,903.74	987,150
2022-05-27	61,406.67	64,607.74	60,296.30	62,648.06	24,723.30	1,598,090
2022-05-26	61,341.52	62,451.90	60,361.68	61,276.14	24,181.89	1,033,850
2022-05-25	57,029.84	60,426.83	56,899.31	60,426.83	23,846.72	1,354,610
2022-05-24	56,572.61	56,899.31	55,266.08	56,507.22	22,299.89	712,010
2022-05-23	58,532.53	58,532.53	55,266.08	56,245.92	22,196.77	1,113,280
2022-05-20	58,140.45	59,316.46	57,226.00	57,552.45	22,712.38	1,040,640
2022-05-19	55,527.38	60,100.38	55,004.77	58,140.45	22,944.43	2,689,000
2022-05-18	57,226.00	60,034.99	55,266.08	56,572.61	22,325.70	1,658,020
2022-05-17	52,261.17	57,226.00	50,562.55	57,160.61	22,557.74	1,780,020
2022-05-16	59,055.15	59,642.91	53,959.54	54,090.32	21,346.09	2,755,370
2022-05-13	61,472.06	62,582.67	57,813.76	57,813.76	22,815.50	3,884,030
2022-05-12	65,326.28	67,939.35	62,125.45	62,125.45	24,517.06	3,084,000
2022-05-11	66,632.81	67,678.04	64,999.82	66,763.58	26,347.44	1,140,110
2022-05-10	59,708.30	67,155.42	59,708.30	67,155.42	26,502.07	3,108,160
2022-05-09	67,024.89	67,678.04	64,085.13	64,085.13	25,290.42	5,211,800
2022-05-06	67,939.35	71,075.03	65,326.28	68,854.04	27,172.41	3,114,770
2022-05-05	69,245.88	69,637.96	65,587.58	68,461.96	27,017.68	2,830,330
2022-05-04	64,150.51	67,939.35	64,019.74	67,939.35	26,811.44	6,014,510
2022-04-29	60,753.52	64,281.05	60,688.14	63,562.51	25,084.18	4,083,680
2022-04-28	58,989.76	62,451.90	58,989.76	61,145.36	24,130.28	2,112,590
2022-04-27	58,401.76	60,100.38	56,245.92	59,642.91	23,537.35	1,284,660
2022-04-26	54,351.62	59,185.68	53,502.31	58,924.37	23,253.79	3,177,210
2022-04-25	61,406.67	61,406.67	57,487.31	57,487.31	22,686.67	2,920,310
2022-04-22	62,582.67	62,582.67	58,140.45	61,798.75	24,388.13	5,409,660
2022-04-21	61,276.14	63,301.21	59,839.07	61,798.75	24,388.13	2,654,110
2022-04-20	61,406.67	63,889.21	60,492.22	61,406.67	24,233.40	3,053,410
2022-04-19	60,753.52	64,150.51	60,100.38	61,537.44	24,285.01	5,056,880
2022-04-18	57,879.15	60,688.14	57,683.23	60,361.68	23,821.01	2,703,850
2022-04-15	57,617.84	58,205.84	54,874.24	57,944.53	22,867.11	1,487,170
2022-04-14	56,572.61	58,075.07	56,311.30	57,291.15	22,609.26	1,619,370
2022-04-13	55,004.77	56,703.39	54,939.38	56,376.69	22,248.38	763,890
2022-04-12	55,266.08	56,442.08	54,351.62	54,939.38	21,681.16	1,008,980
2022-04-08	56,964.69	57,421.92	54,874.24	54,874.24	21,655.45	1,664,810
2022-04-07	59,446.99	59,446.99	56,833.92	56,833.92	22,428.82	2,630,320
2022-04-06	59,708.30	60,753.52	58,793.84	58,793.84	23,202.28	1,940,140
2022-04-05	60,426.83	61,798.75	60,034.99	60,100.38	23,717.89	1,423,840
2022-04-04	60,753.52	61,276.14	59,969.60	60,426.83	23,846.72	1,530,820
2022-04-01	97,211.98	98,699.39	95,830.83	98,274.43	38,782.81	1,207,580
2022-03-31	99,761.80	99,761.80	97,636.97	97,849.46	38,615.10	690,800
2022-03-30	99,761.80	103,055.33	96,893.27	98,486.90	38,866.66	1,918,400
2022-03-29	97,318.24	100,930.48	97,105.75	100,293.02	39,579.43	2,230,580
2022-03-28	95,724.60	98,593.13	95,512.12	96,893.27	38,237.76	885,720
2022-03-25	95,512.12	97,743.21	94,980.89	95,724.60	37,776.56	906,950

← NewerPage 19 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.