Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	92,006.11	94,555.93	89,350.03	93,068.52	36,728.37	557,810
2021-12-22	93,599.74	93,599.74	92,006.11	92,006.11	36,309.10	219,230
2021-12-21	94,980.89	94,980.89	93,493.49	93,493.49	36,896.08	148,500
2021-12-20	94,555.93	95,618.35	92,431.08	94,980.89	37,483.06	517,990
2021-12-17	96,680.78	96,680.78	93,918.48	94,980.89	37,483.06	208,560
2021-12-16	93,812.23	97,530.72	93,493.49	95,193.38	37,566.92	408,320
2021-12-15	93,918.48	97,318.24	93,918.48	94,874.64	37,441.13	561,880
2021-12-14	95,193.38	95,193.38	92,643.55	93,174.77	36,770.30	191,620
2021-12-13	91,899.86	95,193.38	90,943.67	93,918.48	37,063.79	524,150
2021-12-10	92,643.55	92,643.55	91,049.92	91,368.65	36,057.53	264,770
2021-12-09	92,856.04	92,856.04	91,368.65	91,899.86	36,267.17	106,260
2021-12-08	93,068.52	93,068.52	91,368.65	91,899.86	36,267.17	155,540
2021-12-07	90,943.67	93,068.52	90,731.18	92,006.11	36,309.10	247,940
2021-12-06	92,643.55	93,493.49	90,412.47	90,412.47	35,680.19	516,450
2021-12-03	95,618.35	95,618.35	92,643.55	93,068.52	36,728.37	484,440
2021-12-02	94,555.93	96,468.31	93,493.49	95,405.86	37,650.77	930,930
2021-12-01	94,555.93	95,193.38	93,281.01	95,193.38	37,566.92	468,380
2021-11-30	95,193.38	96,043.31	94,768.41	95,087.15	37,524.99	1,047,530
2021-11-29	91,793.62	96,255.79	91,793.62	95,405.86	37,650.77	617,760
2021-11-26	97,318.24	97,424.47	95,299.63	96,255.79	37,986.18	501,490
2021-11-25	94,768.41	98,168.17	94,768.41	97,105.75	38,321.61	1,024,980
2021-11-24	93,918.48	95,405.86	93,068.52	94,555.93	37,315.36	662,970
2021-11-23	94,555.93	94,555.93	91,262.40	93,918.48	37,063.79	483,670
2021-11-22	93,281.01	94,768.41	90,518.70	94,768.41	37,399.21	714,560
2021-11-19	95,618.35	95,724.60	93,068.52	93,493.49	36,896.08	916,410
2021-11-18	93,281.01	96,255.79	92,006.11	95,830.83	37,818.48	1,200,210
2021-11-17	92,643.55	93,493.49	91,793.62	93,068.52	36,728.37	768,020
2021-11-16	93,493.49	98,699.39	90,518.70	93,493.49	36,896.08	967,780
2021-11-15	93,812.23	94,555.93	93,493.49	94,343.45	37,231.50	707,520
2021-11-12	97,105.75	97,318.24	94,343.45	95,193.38	37,566.92	891,660
2021-11-11	95,830.83	98,805.62	94,768.41	97,743.21	38,573.17	655,820
2021-11-10	97,318.24	97,318.24	95,724.60	96,149.57	37,944.26	954,360
2021-11-09	99,336.84	99,336.84	94,555.93	98,380.65	38,824.73	1,582,020
2021-11-08	93,705.98	93,705.98	93,705.98	93,705.98	36,979.93	262,350
2021-11-05	150,864.65	156,176.77	150,652.17	154,051.93	34,590.11	2,168,230
2021-11-04	152,564.54	152,777.01	149,802.22	150,864.65	33,874.45	1,112,440
2021-11-03	152,989.49	155,539.33	151,077.14	152,989.49	34,351.55	1,369,960
2021-11-02	152,777.01	152,777.01	151,077.14	151,927.04	34,112.99	1,241,590
2021-11-01	150,014.70	152,989.49	150,014.70	151,927.04	34,112.99	1,935,260
2021-10-29	150,864.65	150,864.65	149,164.78	149,802.22	33,635.89	1,285,860
2021-10-28	150,439.65	151,502.09	149,164.78	151,077.14	33,922.16	870,000
2021-10-27	151,289.62	154,051.93	149,164.78	151,077.14	33,922.16	1,473,970
2021-10-26	142,365.21	151,714.57	140,452.86	150,864.65	33,874.45	2,169,780
2021-10-25	145,127.54	145,552.49	143,002.70	143,427.65	32,204.58	1,180,880
2021-10-22	145,127.54	147,677.38	144,702.57	146,402.46	32,872.53	931,290
2021-10-21	148,527.30	148,739.78	144,277.57	145,127.54	32,586.26	1,078,990
2021-10-20	135,990.66	144,277.57	135,990.66	143,852.62	32,300.00	2,411,830
2021-10-19	135,982.42	136,825.75	134,928.30	134,928.30	30,183.91	1,202,530
2021-10-18	132,609.24	136,614.92	131,765.91	136,614.92	30,561.21	2,648,080
2021-10-15	127,760.23	129,446.84	126,495.28	127,760.23	28,580.39	1,690,310
2021-10-14	129,657.68	129,657.68	126,495.28	127,549.40	28,533.22	2,915,080

← NewerPage 21 of 21 · 1,251 trading days

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.