Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,000.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 9,366,900 |
| 2026-07-21 | 13,500.00 | 14,200.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5,767,400 |
| 2026-07-20 | 14,400.00 | 14,650.00 | 13,700.00 | 13,750.00 | 13,750.00 | 8,430,300 |
| 2026-07-17 | 15,200.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3,287,800 |
| 2026-07-16 | 14,900.00 | 15,400.00 | 14,400.00 | 15,150.00 | 15,150.00 | 6,622,900 |
| 2026-07-15 | 15,850.00 | 15,950.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,742,000 |
| 2026-07-14 | 15,250.00 | 16,050.00 | 15,250.00 | 15,900.00 | 15,900.00 | 5,095,900 |
| 2026-07-13 | 16,100.00 | 16,500.00 | 15,200.00 | 15,550.00 | 15,550.00 | 8,294,000 |
| 2026-07-10 | 16,750.00 | 17,000.00 | 16,200.00 | 16,300.00 | 16,300.00 | 5,792,900 |
| 2026-07-09 | 17,350.00 | 17,400.00 | 16,750.00 | 16,750.00 | 16,750.00 | 5,688,200 |
| 2026-07-08 | 17,500.00 | 17,600.00 | 17,300.00 | 17,400.00 | 17,400.00 | 5,201,800 |
| 2026-07-07 | 17,550.00 | 17,750.00 | 17,200.00 | 17,550.00 | 17,550.00 | 3,068,400 |
| 2026-07-06 | 18,650.00 | 18,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 5,185,000 |
| 2026-07-03 | 18,700.00 | 18,800.00 | 18,550.00 | 18,650.00 | 18,650.00 | 2,505,500 |
| 2026-07-02 | 18,900.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1,962,300 |
| 2026-07-01 | 19,100.00 | 19,150.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,922,700 |
| 2026-06-30 | 18,750.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 3,258,900 |
| 2026-06-29 | 18,600.00 | 18,800.00 | 18,500.00 | 18,750.00 | 18,750.00 | 1,628,400 |
| 2026-06-26 | 18,450.00 | 18,650.00 | 18,350.00 | 18,500.00 | 18,500.00 | 1,690,400 |
| 2026-06-25 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,880,800 |
| 2026-06-24 | 19,000.00 | 19,000.00 | 18,350.00 | 18,700.00 | 18,700.00 | 2,986,000 |
| 2026-06-23 | 19,300.00 | 19,650.00 | 18,750.00 | 18,800.00 | 18,800.00 | 4,360,300 |
| 2026-06-22 | 19,300.00 | 19,500.00 | 19,050.00 | 19,200.00 | 19,200.00 | 2,716,700 |
| 2026-06-19 | 19,900.00 | 20,150.00 | 19,200.00 | 19,200.00 | 19,200.00 | 5,272,200 |
| 2026-06-18 | 20,600.00 | 20,800.00 | 19,900.00 | 19,900.00 | 19,900.00 | 5,816,100 |
| 2026-06-17 | 19,100.00 | 20,250.00 | 19,000.00 | 20,250.00 | 20,250.00 | 12,697,100 |
| 2026-06-16 | 19,150.00 | 19,350.00 | 18,900.00 | 18,950.00 | 18,950.00 | 3,899,800 |
| 2026-06-15 | 18,800.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | 5,368,600 |
| 2026-06-12 | 18,600.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | 2,516,100 |
| 2026-06-11 | 18,400.00 | 18,650.00 | 18,350.00 | 18,450.00 | 18,450.00 | 2,013,800 |
| 2026-06-10 | 18,350.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | 3,025,000 |
| 2026-06-09 | 18,550.00 | 18,850.00 | 18,400.00 | 18,500.00 | 18,500.00 | 2,598,199 |
| 2026-06-08 | 19,200.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | 4,543,780 |
| 2026-06-05 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,947,244 |
| 2026-06-04 | 19,650.00 | 20,150.00 | 19,450.00 | 20,100.00 | 20,100.00 | 3,755,017 |
| 2026-06-03 | 19,150.00 | 20,150.00 | 18,950.00 | 19,650.00 | 19,650.00 | 4,468,600 |
| 2026-06-02 | 19,850.00 | 19,900.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3,801,600 |
| 2026-06-01 | 20,200.00 | 20,300.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1,345,800 |
| 2026-05-29 | 20,150.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3,031,800 |
| 2026-05-28 | 20,650.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | 2,967,600 |
| 2026-05-27 | 20,650.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | 2,743,000 |
| 2026-05-26 | 20,450.00 | 20,700.00 | 20,450.00 | 20,600.00 | 20,600.00 | 2,696,400 |
| 2026-05-25 | 20,700.00 | 20,800.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2,136,200 |
| 2026-05-22 | 20,650.00 | 20,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | 4,080,400 |
| 2026-05-21 | 20,950.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | 2,211,500 |
| 2026-05-20 | 21,300.00 | 21,450.00 | 20,000.00 | 20,650.00 | 20,650.00 | 5,487,500 |
| 2026-05-19 | 21,650.00 | 21,700.00 | 21,200.00 | 21,300.00 | 21,300.00 | 3,781,900 |
| 2026-05-18 | 21,400.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 5,093,800 |
| 2026-05-15 | 21,750.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 4,513,800 |
| 2026-05-14 | 22,000.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,700.00 | 5,723,600 |
| 2026-05-13 | 22,150.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 7,181,600 |
| 2026-05-12 | 22,750.00 | 22,750.00 | 21,950.00 | 22,050.00 | 22,050.00 | 7,074,400 |
| 2026-05-11 | 22,500.00 | 22,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 8,009,400 |
| 2026-05-08 | 22,100.00 | 22,950.00 | 21,700.00 | 22,100.00 | 22,100.00 | 6,242,700 |
| 2026-05-07 | 22,150.00 | 23,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 6,303,600 |
| 2026-05-06 | 21,500.00 | 22,200.00 | 21,450.00 | 21,900.00 | 21,900.00 | 4,403,000 |
| 2026-05-05 | 21,600.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | 4,237,700 |
| 2026-05-04 | 21,350.00 | 22,250.00 | 21,300.00 | 21,600.00 | 21,600.00 | 3,939,300 |
| 2026-04-29 | 21,600.00 | 21,850.00 | 21,300.00 | 21,350.00 | 21,350.00 | 6,358,800 |
| 2026-04-28 | 22,200.00 | 22,600.00 | 21,550.00 | 21,650.00 | 21,650.00 | 4,050,500 |
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.