Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 25,200.00 | 26,550.00 | 25,100.00 | 26,300.00 | 26,300.00 | 20,834,400 |
| 2025-08-01 | 26,150.00 | 27,900.00 | 24,850.00 | 25,750.00 | 25,750.00 | 39,795,100 |
| 2025-07-31 | 25,250.00 | 26,100.00 | 24,350.00 | 26,100.00 | 26,100.00 | 34,591,300 |
| 2025-07-30 | 23,200.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 41,571,000 |
| 2025-07-29 | 26,250.00 | 26,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | 71,817,600 |
| 2025-07-28 | 24,050.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 7,208,200 |
| 2025-07-25 | 22,200.00 | 22,950.00 | 21,900.00 | 22,950.00 | 22,950.00 | 35,739,100 |
| 2025-07-24 | 20,250.00 | 21,450.00 | 19,950.00 | 21,450.00 | 21,450.00 | 36,772,700 |
| 2025-07-23 | 20,200.00 | 20,600.00 | 19,650.00 | 20,050.00 | 20,050.00 | 32,292,900 |
| 2025-07-22 | 18,000.00 | 19,400.00 | 17,750.00 | 19,400.00 | 19,400.00 | 33,601,100 |
| 2025-07-21 | 18,650.00 | 18,950.00 | 18,100.00 | 18,150.00 | 18,150.00 | 19,000,500 |
| 2025-07-18 | 17,250.00 | 18,200.00 | 17,000.00 | 17,950.00 | 17,950.00 | 31,194,000 |
| 2025-07-17 | 17,250.00 | 17,650.00 | 17,000.00 | 17,200.00 | 17,200.00 | 15,744,900 |
| 2025-07-16 | 16,750.00 | 17,700.00 | 16,750.00 | 17,200.00 | 17,200.00 | 19,081,500 |
| 2025-07-15 | 17,100.00 | 17,350.00 | 16,850.00 | 16,850.00 | 16,850.00 | 18,625,800 |
| 2025-07-14 | 17,100.00 | 17,250.00 | 16,700.00 | 16,900.00 | 16,900.00 | 10,813,200 |
| 2025-07-11 | 17,450.00 | 17,450.00 | 16,950.00 | 17,000.00 | 17,000.00 | 9,332,700 |
| 2025-07-10 | 16,850.00 | 17,800.00 | 16,600.00 | 17,300.00 | 17,300.00 | 22,627,100 |
| 2025-07-09 | 17,150.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 13,252,500 |
| 2025-07-08 | 16,800.00 | 17,250.00 | 16,550.00 | 16,900.00 | 16,900.00 | 17,157,900 |
| 2025-07-07 | 16,900.00 | 17,050.00 | 16,400.00 | 16,550.00 | 16,550.00 | 17,822,100 |
| 2025-07-04 | 17,400.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8,677,100 |
| 2025-07-03 | 15,900.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 24,826,500 |
| 2025-07-02 | 15,800.00 | 16,100.00 | 15,650.00 | 15,900.00 | 15,900.00 | 9,068,100 |
| 2025-07-01 | 16,150.00 | 16,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | 4,160,700 |
| 2025-06-30 | 15,650.00 | 16,250.00 | 15,650.00 | 16,050.00 | 16,050.00 | 5,482,600 |
| 2025-06-27 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,974,000 |
| 2025-06-26 | 15,900.00 | 15,950.00 | 15,450.00 | 15,800.00 | 15,800.00 | 8,505,400 |
| 2025-06-25 | 16,100.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | 6,069,500 |
| 2025-06-24 | 16,300.00 | 16,350.00 | 16,050.00 | 16,050.00 | 16,050.00 | 6,652,100 |
| 2025-06-23 | 16,400.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | 6,067,800 |
| 2025-06-20 | 16,300.00 | 16,600.00 | 16,000.00 | 16,250.00 | 16,250.00 | 11,159,200 |
| 2025-06-19 | 16,700.00 | 16,800.00 | 16,250.00 | 16,250.00 | 16,250.00 | 6,300,200 |
| 2025-06-18 | 16,650.00 | 16,850.00 | 16,550.00 | 16,550.00 | 16,550.00 | 8,884,700 |
| 2025-06-17 | 16,850.00 | 16,850.00 | 16,350.00 | 16,500.00 | 16,500.00 | 6,304,200 |
| 2025-06-16 | 16,500.00 | 17,300.00 | 16,500.00 | 16,750.00 | 16,750.00 | 8,201,700 |
| 2025-06-13 | 16,250.00 | 16,650.00 | 16,050.00 | 16,400.00 | 16,400.00 | 9,054,100 |
| 2025-06-12 | 16,250.00 | 16,600.00 | 16,150.00 | 16,250.00 | 16,250.00 | 4,236,100 |
| 2025-06-11 | 16,589.55 | 16,589.55 | 16,201.49 | 16,250.00 | 16,250.00 | 6,122,800 |
| 2025-06-10 | 16,347.01 | 16,638.05 | 16,298.50 | 16,347.01 | 16,347.01 | 4,405,300 |
| 2025-06-09 | 17,171.64 | 17,171.64 | 16,347.01 | 16,492.53 | 16,492.53 | 6,069,700 |
| 2025-06-06 | 16,929.10 | 17,268.65 | 16,832.09 | 17,123.13 | 17,123.13 | 4,282,300 |
| 2025-06-05 | 17,462.68 | 17,462.68 | 16,929.10 | 16,929.10 | 16,929.10 | 9,444,900 |
| 2025-06-04 | 18,000.00 | 18,050.00 | 17,700.00 | 18,000.00 | 18,000.00 | 5,818,500 |
| 2025-06-03 | 18,050.00 | 18,050.00 | 17,550.00 | 18,050.00 | 18,050.00 | 7,516,600 |
| 2025-06-02 | 17,850.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 6,560,000 |
| 2025-05-30 | 17,360.00 | 17,800.00 | 16,520.00 | 17,120.00 | 17,120.00 | 16,175,871 |
| 2025-05-29 | 18,960.00 | 19,000.00 | 17,560.00 | 17,560.00 | 17,560.00 | 28,314,868 |
| 2025-05-28 | 20,120.00 | 20,160.00 | 18,720.00 | 18,880.00 | 18,880.00 | 18,491,496 |
| 2025-05-27 | 18,640.00 | 19,800.00 | 18,280.00 | 19,720.00 | 19,720.00 | 16,510,996 |
| 2025-05-26 | 17,920.00 | 18,800.00 | 17,280.00 | 18,520.00 | 18,520.00 | 23,758,120 |
| 2025-05-23 | 21,900.00 | 22,750.00 | 21,650.00 | 22,000.00 | 22,000.00 | 5,844,300 |
| 2025-05-22 | 23,200.00 | 23,450.00 | 21,600.00 | 21,950.00 | 21,950.00 | 13,008,100 |
| 2025-05-21 | 28,500.00 | 29,000.00 | 27,500.00 | 28,750.00 | 22,292.31 | 9,367,900 |
| 2025-05-20 | 27,125.00 | 28,750.00 | 26,812.50 | 28,250.00 | 21,904.62 | 11,391,500 |
| 2025-05-19 | 26,875.00 | 27,812.50 | 26,750.00 | 26,875.00 | 20,838.46 | 5,920,800 |
| 2025-05-16 | 27,500.00 | 27,750.00 | 26,562.50 | 26,875.00 | 20,838.46 | 6,242,100 |
| 2025-05-15 | 27,375.00 | 28,125.00 | 26,250.00 | 27,750.00 | 21,516.92 | 5,538,100 |
| 2025-05-14 | 29,875.00 | 29,875.00 | 27,500.00 | 27,500.00 | 21,323.08 | 9,811,200 |
| 2025-05-13 | 28,750.00 | 30,000.00 | 28,500.00 | 29,562.50 | 22,922.31 | 6,537,100 |
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.