Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 25,100.00 | 26,100.00 | 24,750.00 | 25,000.00 | 25,000.00 | 12,679,300 |
| 2025-10-28 | 23,400.00 | 24,900.00 | 22,600.00 | 24,900.00 | 24,900.00 | 12,670,100 |
| 2025-10-27 | 25,500.00 | 25,900.00 | 23,550.00 | 23,550.00 | 23,550.00 | 10,928,800 |
| 2025-10-24 | 25,800.00 | 26,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | 11,084,900 |
| 2025-10-23 | 24,450.00 | 25,650.00 | 24,000.00 | 25,650.00 | 25,650.00 | 10,632,100 |
| 2025-10-22 | 24,200.00 | 24,300.00 | 23,000.00 | 24,000.00 | 24,000.00 | 6,230,400 |
| 2025-10-21 | 24,500.00 | 25,150.00 | 23,400.00 | 23,800.00 | 23,800.00 | 11,896,000 |
| 2025-10-20 | 27,000.00 | 27,200.00 | 25,150.00 | 25,150.00 | 25,150.00 | 12,337,500 |
| 2025-10-17 | 27,500.00 | 27,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 10,235,600 |
| 2025-10-16 | 28,400.00 | 28,650.00 | 27,500.00 | 27,500.00 | 27,500.00 | 10,097,500 |
| 2025-10-15 | 28,200.00 | 29,400.00 | 28,150.00 | 28,250.00 | 28,250.00 | 13,215,400 |
| 2025-10-14 | 28,250.00 | 28,950.00 | 27,550.00 | 27,800.00 | 27,800.00 | 13,840,200 |
| 2025-10-13 | 26,800.00 | 28,200.00 | 26,800.00 | 28,050.00 | 28,050.00 | 9,840,900 |
| 2025-10-10 | 27,300.00 | 28,200.00 | 27,150.00 | 27,300.00 | 27,300.00 | 7,375,000 |
| 2025-10-09 | 26,650.00 | 27,700.00 | 26,650.00 | 26,850.00 | 26,850.00 | 10,767,900 |
| 2025-10-08 | 28,500.00 | 28,500.00 | 26,750.00 | 26,900.00 | 26,900.00 | 16,826,500 |
| 2025-10-07 | 29,200.00 | 29,200.00 | 27,950.00 | 27,950.00 | 27,950.00 | 9,163,700 |
| 2025-10-06 | 27,900.00 | 29,250.00 | 27,850.00 | 29,000.00 | 29,000.00 | 6,006,536 |
| 2025-10-03 | 27,650.00 | 28,500.00 | 27,350.00 | 27,800.00 | 27,800.00 | 8,935,438 |
| 2025-10-02 | 29,750.00 | 29,750.00 | 28,000.00 | 28,050.00 | 28,050.00 | 14,084,930 |
| 2025-10-01 | 29,800.00 | 29,800.00 | 29,300.00 | 29,450.00 | 29,450.00 | 7,756,946 |
| 2025-09-30 | 30,600.00 | 30,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | 15,741,110 |
| 2025-09-29 | 31,000.00 | 32,450.00 | 30,300.00 | 30,350.00 | 30,350.00 | 19,433,420 |
| 2025-09-26 | 32,600.00 | 33,150.00 | 30,900.00 | 30,900.00 | 30,900.00 | 13,208,110 |
| 2025-09-25 | 30,350.00 | 32,150.00 | 30,100.00 | 32,150.00 | 32,150.00 | 25,915,080 |
| 2025-09-24 | 29,200.00 | 30,050.00 | 28,750.00 | 30,050.00 | 30,050.00 | 7,049,879 |
| 2025-09-23 | 29,050.00 | 29,900.00 | 28,750.00 | 29,400.00 | 29,400.00 | 17,799,051 |
| 2025-09-22 | 30,300.00 | 30,300.00 | 28,000.00 | 29,300.00 | 29,300.00 | 8,212,933 |
| 2025-09-19 | 29,800.00 | 30,400.00 | 29,500.00 | 30,000.00 | 30,000.00 | 5,415,600 |
| 2025-09-18 | 29,500.00 | 29,650.00 | 29,050.00 | 29,450.00 | 29,450.00 | 5,269,100 |
| 2025-09-17 | 29,950.00 | 30,450.00 | 29,200.00 | 29,200.00 | 29,200.00 | 4,994,700 |
| 2025-09-16 | 32,250.00 | 32,250.00 | 30,200.00 | 30,200.00 | 30,200.00 | 8,934,500 |
| 2025-09-15 | 30,300.00 | 31,800.00 | 29,900.00 | 31,600.00 | 31,600.00 | 11,227,900 |
| 2025-09-12 | 30,450.00 | 30,800.00 | 29,750.00 | 30,300.00 | 30,300.00 | 7,908,200 |
| 2025-09-11 | 30,600.00 | 30,600.00 | 28,600.00 | 29,900.00 | 29,900.00 | 8,148,000 |
| 2025-09-10 | 29,200.00 | 30,900.00 | 28,050.00 | 30,500.00 | 30,500.00 | 9,707,600 |
| 2025-09-09 | 28,000.00 | 29,000.00 | 27,700.00 | 29,000.00 | 29,000.00 | 8,364,400 |
| 2025-09-08 | 30,600.00 | 30,800.00 | 28,850.00 | 28,850.00 | 28,850.00 | 12,304,200 |
| 2025-09-05 | 32,950.00 | 33,050.00 | 31,000.00 | 31,000.00 | 31,000.00 | 14,818,500 |
| 2025-09-04 | 34,300.00 | 34,300.00 | 32,350.00 | 32,800.00 | 32,800.00 | 13,214,700 |
| 2025-09-03 | 29,950.00 | 32,100.00 | 29,700.00 | 32,100.00 | 32,100.00 | 6,601,900 |
| 2025-08-29 | 31,250.00 | 31,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | 11,183,500 |
| 2025-08-28 | 31,900.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | 8,315,300 |
| 2025-08-27 | 32,000.00 | 32,200.00 | 30,150.00 | 31,850.00 | 31,850.00 | 12,826,600 |
| 2025-08-26 | 29,500.00 | 31,500.00 | 29,150.00 | 31,300.00 | 31,300.00 | 11,946,500 |
| 2025-08-25 | 32,100.00 | 32,400.00 | 29,550.00 | 29,550.00 | 29,550.00 | 17,427,500 |
| 2025-08-22 | 33,300.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | 19,093,700 |
| 2025-08-21 | 36,000.00 | 36,000.00 | 33,750.00 | 34,100.00 | 34,100.00 | 9,914,300 |
| 2025-08-20 | 34,350.00 | 36,050.00 | 32,600.00 | 35,100.00 | 35,100.00 | 22,647,800 |
| 2025-08-19 | 37,500.00 | 38,650.00 | 34,000.00 | 35,000.00 | 35,000.00 | 22,916,400 |
| 2025-08-18 | 35,000.00 | 36,200.00 | 33,900.00 | 36,200.00 | 36,200.00 | 12,017,100 |
| 2025-08-15 | 33,850.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 27,930,100 |
| 2025-08-14 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 3,370,500 |
| 2025-08-13 | 29,200.00 | 29,600.00 | 28,300.00 | 29,600.00 | 29,600.00 | 26,875,500 |
| 2025-08-12 | 26,050.00 | 27,700.00 | 26,050.00 | 27,700.00 | 27,700.00 | 24,610,800 |
| 2025-08-11 | 25,300.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 16,082,100 |
| 2025-08-08 | 25,950.00 | 26,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | 12,290,000 |
| 2025-08-07 | 26,000.00 | 26,150.00 | 24,950.00 | 25,950.00 | 25,950.00 | 20,257,000 |
| 2025-08-06 | 25,000.00 | 25,500.00 | 24,300.00 | 25,350.00 | 25,350.00 | 17,297,300 |
| 2025-08-05 | 27,000.00 | 27,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | 41,135,400 |
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.