Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	94,555.93	96,680.78	93,918.48	95,512.12	37,692.70	1,055,890
2022-03-23	94,130.96	97,743.21	94,024.71	94,555.93	37,315.36	811,580
2022-03-22	94,555.93	95,618.35	94,024.71	94,130.96	37,147.65	1,051,270
2022-03-21	96,255.79	96,255.79	93,493.49	95,193.38	37,566.92	715,660
2022-03-18	95,193.38	96,999.50	94,768.41	95,618.35	37,734.62	880,770
2022-03-17	94,980.89	94,980.89	93,281.01	94,555.93	37,315.36	996,930
2022-03-16	93,918.48	96,680.78	93,493.49	94,980.89	37,483.06	798,050
2022-03-15	93,918.48	95,618.35	92,537.33	93,493.49	36,896.08	942,700
2022-03-14	99,974.29	101,355.45	94,555.93	94,555.93	37,315.36	2,102,650
2022-03-11	99,868.06	103,267.82	99,230.61	101,355.45	39,998.70	1,315,490
2022-03-10	101,992.92	103,692.78	99,761.80	100,505.51	39,663.28	1,497,650
2022-03-09	93,705.98	101,355.45	91,368.65	101,355.45	39,998.70	3,549,810
2022-03-08	96,574.53	96,574.53	94,768.41	94,768.41	37,399.21	1,474,880
2022-03-07	93,705.98	98,061.94	92,856.04	96,893.27	38,237.76	2,371,710
2022-03-04	95,618.35	97,743.21	93,918.48	94,555.93	37,315.36	3,535,620
2022-03-03	89,562.51	94,343.45	88,393.84	94,343.45	37,231.50	1,066,120
2022-03-02	88,925.06	88,925.06	87,118.94	88,181.36	34,799.71	229,790
2022-03-01	89,031.32	89,881.25	88,606.32	89,137.55	35,177.05	182,930
2022-02-28	89,456.28	89,987.50	89,243.80	89,881.25	35,470.55	161,920
2022-02-25	88,287.62	90,943.67	88,287.62	89,987.50	35,512.48	217,910
2022-02-24	91,156.15	91,156.15	87,118.94	87,756.39	34,632.00	331,650
2022-02-23	89,668.77	92,006.11	89,350.03	91,262.40	36,015.60	248,930
2022-02-22	89,243.80	90,199.99	88,393.84	90,199.99	35,596.33	276,980
2022-02-21	90,412.47	92,431.08	89,243.80	91,368.65	36,057.53	178,420
2022-02-18	90,837.43	92,856.04	88,181.36	91,368.65	36,057.53	633,160
2022-02-17	86,693.98	91,368.65	86,269.01	90,731.18	35,805.96	775,830
2022-02-16	86,269.01	87,331.42	86,162.76	86,481.50	34,128.88	53,790
2022-02-15	86,481.50	86,800.20	85,206.57	86,481.50	34,128.88	60,170
2022-02-14	86,587.73	88,181.36	85,844.02	86,481.50	34,128.88	167,310
2022-02-11	87,118.94	87,118.94	86,375.24	86,587.73	34,170.80	88,000
2022-02-10	87,650.16	89,243.80	85,206.57	87,543.91	34,548.14	136,950
2022-02-09	88,393.84	89,031.32	86,693.98	87,756.39	34,632.00	84,590
2022-02-08	84,569.12	88,181.36	84,356.64	88,181.36	34,799.71	223,960
2022-02-07	85,844.02	85,844.02	80,744.38	84,356.64	33,290.33	266,860
2022-01-28	83,825.42	83,825.42	81,913.05	82,975.49	32,745.27	52,250
2022-01-27	83,400.45	83,400.45	81,806.81	82,869.24	32,703.34	86,680
2022-01-26	83,719.18	86,056.51	82,869.24	83,400.45	32,912.98	63,030
2022-01-25	81,488.08	83,506.71	80,106.92	83,400.45	32,912.98	106,480
2022-01-24	83,294.20	83,931.67	81,169.37	82,231.78	32,451.78	75,680
2022-01-21	84,569.12	84,781.61	83,187.97	83,294.20	32,871.05	50,820
2022-01-20	81,275.59	84,462.87	80,106.92	84,462.87	33,332.25	112,310
2022-01-19	80,000.69	81,169.37	80,000.69	80,319.41	31,697.08	107,910
2022-01-18	82,231.78	82,869.24	80,000.69	80,000.69	31,571.31	245,520
2022-01-17	84,462.87	85,525.30	82,869.24	82,869.24	32,703.34	197,450
2022-01-14	85,844.02	86,056.51	84,356.64	84,356.64	33,290.33	122,430
2022-01-13	86,056.51	88,181.36	86,056.51	86,056.51	33,961.16	157,190
2022-01-12	88,181.36	88,181.36	84,037.90	85,844.02	33,877.30	373,340
2022-01-11	90,731.18	90,731.18	88,606.32	88,606.32	34,967.41	258,280
2022-01-10	91,156.15	92,643.55	89,881.25	90,731.18	35,805.96	328,020
2022-01-07	90,412.47	92,431.08	89,137.55	92,006.11	36,309.10	593,120
2022-01-06	91,793.62	91,793.62	90,731.18	90,731.18	35,805.96	189,310
2022-01-05	91,793.62	92,431.08	91,156.15	91,368.65	36,057.53	317,570
2022-01-04	93,387.26	93,918.48	92,324.82	92,431.08	36,476.81	239,250
2021-12-31	92,431.08	93,281.01	92,431.08	92,431.08	36,476.81	155,540
2021-12-30	93,068.52	93,493.49	92,643.55	92,856.04	36,644.51	97,240
2021-12-29	94,343.45	94,343.45	92,643.55	93,281.01	36,812.22	118,910
2021-12-28	94,130.96	94,343.45	92,962.29	94,343.45	37,231.50	206,470
2021-12-27	95,618.35	95,618.35	92,856.04	94,343.45	37,231.50	142,230
2021-12-24	93,493.49	95,405.86	93,068.52	94,555.93	37,315.36	289,630
2021-12-23	92,006.11	94,555.93	89,350.03	93,068.52	36,728.37	557,810

← NewerPage 20 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.