Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 22,700.00 | 22,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | 9,390,200 |
| 2026-01-22 | 22,800.00 | 23,400.00 | 22,300.00 | 22,550.00 | 22,550.00 | 8,567,000 |
| 2026-01-21 | 23,400.00 | 24,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 16,271,000 |
| 2026-01-20 | 22,050.00 | 23,300.00 | 21,950.00 | 23,300.00 | 23,300.00 | 18,937,700 |
| 2026-01-19 | 21,550.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,800.00 | 5,828,200 |
| 2026-01-16 | 22,050.00 | 22,450.00 | 21,750.00 | 21,750.00 | 21,750.00 | 8,876,400 |
| 2026-01-15 | 22,050.00 | 22,550.00 | 21,600.00 | 21,950.00 | 21,950.00 | 9,932,700 |
| 2026-01-14 | 22,200.00 | 22,900.00 | 21,650.00 | 22,250.00 | 22,250.00 | 14,084,700 |
| 2026-01-13 | 20,750.00 | 21,950.00 | 20,550.00 | 21,950.00 | 21,950.00 | 20,615,400 |
| 2026-01-12 | 19,700.00 | 20,700.00 | 19,200.00 | 20,550.00 | 20,550.00 | 9,266,800 |
| 2026-01-09 | 20,650.00 | 20,700.00 | 19,650.00 | 19,750.00 | 19,750.00 | 8,290,000 |
| 2026-01-08 | 20,800.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 8,007,700 |
| 2026-01-07 | 19,950.00 | 20,550.00 | 19,850.00 | 20,550.00 | 20,550.00 | 8,305,800 |
| 2026-01-06 | 19,500.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | 4,849,800 |
| 2026-01-05 | 20,050.00 | 20,100.00 | 19,000.00 | 19,600.00 | 19,600.00 | 7,095,600 |
| 2025-12-31 | 20,350.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,950.00 | 4,873,800 |
| 2025-12-30 | 20,300.00 | 20,550.00 | 20,250.00 | 20,250.00 | 20,250.00 | 3,171,900 |
| 2025-12-29 | 20,200.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | 3,223,000 |
| 2025-12-26 | 20,550.00 | 20,700.00 | 19,750.00 | 20,150.00 | 20,150.00 | 7,047,700 |
| 2025-12-25 | 21,000.00 | 21,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | 6,165,700 |
| 2025-12-24 | 20,750.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 4,043,700 |
| 2025-12-23 | 20,850.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,800.00 | 6,543,700 |
| 2025-12-22 | 20,150.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 5,450,000 |
| 2025-12-19 | 20,300.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,302,000 |
| 2025-12-18 | 20,200.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | 2,810,100 |
| 2025-12-17 | 20,350.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,798,100 |
| 2025-12-16 | 19,650.00 | 20,600.00 | 19,100.00 | 20,350.00 | 20,350.00 | 6,123,200 |
| 2025-12-15 | 19,700.00 | 20,050.00 | 19,500.00 | 19,600.00 | 19,600.00 | 4,952,100 |
| 2025-12-12 | 21,450.00 | 21,450.00 | 19,750.00 | 19,750.00 | 19,750.00 | 14,936,200 |
| 2025-12-11 | 21,150.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | 4,414,800 |
| 2025-12-10 | 21,950.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | 6,171,300 |
| 2025-12-09 | 22,100.00 | 22,200.00 | 21,400.00 | 21,600.00 | 21,600.00 | 10,588,500 |
| 2025-12-08 | 22,650.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | 8,102,100 |
| 2025-12-05 | 23,300.00 | 23,350.00 | 22,550.00 | 22,600.00 | 22,600.00 | 8,738,900 |
| 2025-12-04 | 22,950.00 | 23,750.00 | 22,800.00 | 23,100.00 | 23,100.00 | 17,615,600 |
| 2025-12-03 | 22,150.00 | 22,900.00 | 22,050.00 | 22,650.00 | 22,650.00 | 8,468,900 |
| 2025-12-02 | 22,300.00 | 22,300.00 | 21,450.00 | 22,000.00 | 22,000.00 | 8,466,700 |
| 2025-12-01 | 22,400.00 | 22,800.00 | 22,050.00 | 22,100.00 | 22,100.00 | 6,175,100 |
| 2025-11-28 | 22,800.00 | 23,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 14,751,500 |
| 2025-11-27 | 23,200.00 | 23,300.00 | 22,550.00 | 22,650.00 | 22,650.00 | 7,516,900 |
| 2025-11-26 | 22,100.00 | 23,150.00 | 21,000.00 | 23,150.00 | 23,150.00 | 14,369,800 |
| 2025-11-25 | 22,350.00 | 22,400.00 | 21,350.00 | 21,650.00 | 21,650.00 | 7,736,100 |
| 2025-11-24 | 22,400.00 | 22,750.00 | 22,250.00 | 22,250.00 | 22,250.00 | 4,733,700 |
| 2025-11-21 | 22,050.00 | 22,500.00 | 21,650.00 | 22,300.00 | 22,300.00 | 8,469,700 |
| 2025-11-20 | 22,300.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | 7,203,100 |
| 2025-11-19 | 23,200.00 | 23,300.00 | 22,050.00 | 22,400.00 | 22,400.00 | 9,620,500 |
| 2025-11-18 | 22,750.00 | 23,650.00 | 22,700.00 | 23,050.00 | 23,050.00 | 14,232,800 |
| 2025-11-17 | 22,550.00 | 23,000.00 | 22,100.00 | 22,750.00 | 22,750.00 | 8,599,600 |
| 2025-11-14 | 21,900.00 | 22,650.00 | 21,800.00 | 22,250.00 | 22,250.00 | 10,927,200 |
| 2025-11-13 | 22,250.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 14,528,500 |
| 2025-11-12 | 20,700.00 | 21,550.00 | 20,500.00 | 21,550.00 | 21,550.00 | 13,336,400 |
| 2025-11-11 | 20,950.00 | 21,000.00 | 19,950.00 | 20,150.00 | 20,150.00 | 8,809,000 |
| 2025-11-10 | 20,300.00 | 21,250.00 | 20,050.00 | 20,550.00 | 20,550.00 | 10,535,300 |
| 2025-11-07 | 22,200.00 | 22,450.00 | 20,800.00 | 20,800.00 | 20,800.00 | 10,638,500 |
| 2025-11-06 | 21,950.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | 8,003,300 |
| 2025-11-05 | 22,950.00 | 22,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | 7,193,800 |
| 2025-11-04 | 21,450.00 | 22,950.00 | 20,300.00 | 22,950.00 | 22,950.00 | 17,069,100 |
| 2025-11-03 | 23,300.00 | 23,400.00 | 21,600.00 | 21,600.00 | 21,600.00 | 14,102,300 |
| 2025-10-31 | 24,550.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,200.00 | 11,961,000 |
| 2025-10-30 | 25,300.00 | 25,300.00 | 24,100.00 | 24,550.00 | 24,550.00 | 7,796,200 |
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.