Vietnam Container Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22,200.00	22,500.00	22,000.00	22,200.00	22,200.00	2,859,500
2026-04-23	23,100.00	23,200.00	21,600.00	22,100.00	22,100.00	10,788,400
2026-04-22	23,600.00	23,600.00	23,000.00	23,050.00	23,050.00	4,983,600
2026-04-21	23,500.00	23,950.00	23,400.00	23,450.00	23,450.00	3,269,000
2026-04-20	23,500.00	24,000.00	23,250.00	23,450.00	23,450.00	3,432,200
2026-04-17	23,950.00	23,950.00	23,400.00	23,450.00	23,450.00	4,773,900
2026-04-16	24,300.00	24,600.00	23,100.00	23,800.00	23,800.00	9,699,500
2026-04-15	24,850.00	25,000.00	24,300.00	24,300.00	24,300.00	6,993,100
2026-04-14	25,500.00	25,650.00	24,700.00	24,800.00	24,800.00	7,001,200
2026-04-13	25,000.00	25,400.00	24,850.00	25,100.00	25,100.00	5,244,900
2026-04-10	25,200.00	25,700.00	24,750.00	25,000.00	25,000.00	8,412,400
2026-04-09	25,200.00	25,200.00	24,650.00	24,900.00	24,900.00	5,950,100
2026-04-08	25,700.00	25,700.00	25,100.00	25,400.00	25,400.00	7,899,000
2026-04-07	24,000.00	24,600.00	23,550.00	24,600.00	24,600.00	8,376,400
2026-04-06	23,700.00	24,300.00	23,450.00	23,550.00	23,550.00	4,102,000
2026-04-03	24,300.00	24,500.00	23,750.00	23,800.00	23,800.00	3,907,600
2026-04-02	24,000.00	24,900.00	24,000.00	24,300.00	24,300.00	4,967,000
2026-04-01	24,150.00	24,600.00	23,700.00	24,250.00	24,250.00	5,369,500
2026-03-31	23,550.00	23,950.00	23,400.00	23,700.00	23,700.00	2,640,700
2026-03-30	23,000.00	23,600.00	22,850.00	23,300.00	23,300.00	3,156,200
2026-03-27	23,500.00	23,950.00	23,350.00	23,750.00	23,750.00	3,753,900
2026-03-26	24,100.00	24,100.00	23,550.00	23,600.00	23,600.00	3,119,500
2026-03-25	23,550.00	24,150.00	23,450.00	23,950.00	23,950.00	4,166,400
2026-03-24	23,350.00	23,800.00	22,450.00	23,500.00	23,500.00	6,588,400
2026-03-23	25,000.00	25,000.00	23,500.00	23,500.00	23,500.00	3,751,400
2026-03-20	25,750.00	26,250.00	25,250.00	25,250.00	25,250.00	4,681,400
2026-03-19	25,400.00	25,850.00	25,150.00	25,750.00	25,750.00	4,893,500
2026-03-18	25,300.00	26,150.00	24,900.00	25,800.00	25,800.00	9,372,100
2026-03-17	25,300.00	25,900.00	25,050.00	25,100.00	25,100.00	5,253,800
2026-03-16	24,900.00	25,950.00	24,400.00	25,300.00	25,300.00	8,661,100
2026-03-13	23,800.00	25,300.00	23,800.00	24,800.00	24,800.00	9,552,400
2026-03-12	23,350.00	24,350.00	23,200.00	24,200.00	24,200.00	5,408,300
2026-03-11	21,700.00	23,350.00	21,700.00	23,350.00	23,350.00	5,347,300
2026-03-10	22,300.00	23,200.00	21,500.00	21,850.00	21,850.00	9,260,600
2026-03-09	22,650.00	23,000.00	22,650.00	22,650.00	22,650.00	5,121,500
2026-03-06	25,250.00	25,550.00	23,950.00	24,350.00	24,350.00	14,331,200
2026-03-05	25,600.00	26,100.00	24,600.00	25,700.00	25,700.00	9,097,000
2026-03-04	26,900.00	27,350.00	25,600.00	25,600.00	25,600.00	21,334,200
2026-03-03	27,450.00	27,900.00	26,300.00	27,500.00	27,500.00	15,578,300
2026-03-02	26,900.00	27,700.00	26,500.00	27,100.00	27,100.00	25,845,600
2026-02-27	25,250.00	26,300.00	24,950.00	25,900.00	25,900.00	12,120,400
2026-02-26	24,700.00	25,750.00	24,450.00	25,100.00	25,100.00	10,353,700
2026-02-25	24,900.00	25,500.00	24,600.00	24,700.00	24,700.00	9,058,800
2026-02-24	25,950.00	25,950.00	24,850.00	24,900.00	24,900.00	12,557,900
2026-02-23	25,000.00	26,100.00	24,300.00	25,950.00	25,950.00	16,120,100
2026-02-13	24,300.00	25,650.00	23,900.00	24,800.00	24,800.00	16,338,000
2026-02-12	23,300.00	24,450.00	23,300.00	24,300.00	24,300.00	15,596,000
2026-02-11	22,750.00	23,800.00	22,750.00	23,500.00	23,500.00	18,049,900
2026-02-10	22,500.00	22,800.00	21,900.00	22,650.00	22,650.00	10,856,900
2026-02-09	22,750.00	22,800.00	21,700.00	22,350.00	22,350.00	6,730,200
2026-02-06	21,150.00	22,950.00	21,050.00	22,300.00	22,300.00	14,183,000
2026-02-05	22,300.00	22,450.00	21,600.00	21,600.00	21,600.00	5,738,300
2026-02-04	22,400.00	23,000.00	21,900.00	22,100.00	22,100.00	9,321,200
2026-02-03	21,600.00	22,400.00	21,600.00	22,200.00	22,200.00	10,574,400
2026-02-02	20,800.00	21,500.00	20,600.00	21,350.00	21,350.00	9,045,600
2026-01-30	20,700.00	21,050.00	20,550.00	20,600.00	20,600.00	5,121,600
2026-01-29	20,100.00	20,750.00	20,100.00	20,550.00	20,550.00	4,542,400
2026-01-28	20,150.00	20,500.00	19,850.00	20,100.00	20,100.00	5,254,500
2026-01-27	20,400.00	20,650.00	19,950.00	20,000.00	20,000.00	5,417,100
2026-01-26	21,850.00	21,850.00	20,350.00	20,350.00	20,350.00	12,339,600

← NewerPage 3 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.