Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 29,125.00 | 29,125.00 | 28,062.50 | 28,500.00 | 22,098.46 | 3,842,100 |
| 2025-05-09 | 28,625.00 | 29,750.00 | 28,437.50 | 28,875.00 | 22,389.23 | 4,909,500 |
| 2025-05-08 | 29,062.50 | 30,062.50 | 28,625.00 | 28,625.00 | 22,195.38 | 4,857,400 |
| 2025-05-07 | 28,937.50 | 29,375.00 | 28,250.00 | 29,250.00 | 22,680.00 | 5,186,900 |
| 2025-05-06 | 30,562.50 | 30,562.50 | 28,562.50 | 28,812.50 | 22,340.77 | 7,926,500 |
| 2025-05-05 | 28,437.50 | 29,937.50 | 28,125.00 | 29,937.50 | 23,213.08 | 6,855,100 |
| 2025-04-29 | 26,125.00 | 28,000.00 | 26,062.50 | 28,000.00 | 21,710.77 | 11,877,900 |
| 2025-04-28 | 25,625.00 | 26,250.00 | 25,250.00 | 26,187.50 | 20,305.38 | 6,221,700 |
| 2025-04-25 | 24,812.50 | 25,687.50 | 24,375.00 | 25,625.00 | 19,869.23 | 7,144,900 |
| 2025-04-24 | 23,687.50 | 25,000.00 | 23,562.50 | 24,937.50 | 19,336.15 | 7,459,600 |
| 2025-04-23 | 22,937.50 | 23,750.00 | 22,875.00 | 23,562.50 | 18,270.00 | 5,006,700 |
| 2025-04-22 | 22,625.00 | 22,875.00 | 21,250.00 | 22,875.00 | 17,736.92 | 4,873,900 |
| 2025-04-21 | 22,000.00 | 22,812.50 | 21,812.50 | 22,812.50 | 17,688.46 | 5,033,300 |
| 2025-04-18 | 21,125.00 | 22,250.00 | 20,812.50 | 22,062.50 | 17,106.92 | 5,278,900 |
| 2025-04-17 | 20,687.50 | 21,062.50 | 19,875.00 | 21,000.00 | 16,283.08 | 2,958,600 |
| 2025-04-16 | 20,375.00 | 21,375.00 | 20,375.00 | 21,000.00 | 16,283.08 | 2,605,100 |
| 2025-04-15 | 19,875.00 | 20,750.00 | 19,562.50 | 20,750.00 | 16,089.23 | 3,028,100 |
| 2025-04-14 | 19,875.00 | 20,187.50 | 19,375.00 | 20,187.50 | 15,653.08 | 1,610,700 |
| 2025-04-11 | 19,375.00 | 19,812.50 | 18,312.50 | 19,750.00 | 15,313.85 | 3,233,000 |
| 2025-04-10 | 18,625.00 | 18,625.00 | 18,625.00 | 18,625.00 | 14,441.54 | 101,300 |
| 2025-04-09 | 17,437.50 | 17,750.00 | 17,437.50 | 17,437.50 | 13,520.77 | 4,370,500 |
| 2025-04-08 | 18,750.00 | 19,000.00 | 18,750.00 | 18,750.00 | 14,538.46 | 1,095,900 |
| 2025-04-04 | 19,187.50 | 20,375.00 | 19,187.50 | 20,125.00 | 15,604.62 | 4,866,200 |
| 2025-04-03 | 20,625.00 | 21,000.00 | 20,625.00 | 20,625.00 | 15,992.31 | 2,469,400 |
| 2025-04-02 | 21,937.50 | 22,312.50 | 21,937.50 | 22,125.00 | 17,155.38 | 950,200 |
| 2025-04-01 | 22,250.00 | 22,312.50 | 22,000.00 | 22,187.50 | 17,203.85 | 594,000 |
| 2025-03-31 | 22,375.00 | 22,437.50 | 22,000.00 | 22,062.50 | 17,106.92 | 883,900 |
| 2025-03-28 | 22,000.00 | 22,625.00 | 21,687.50 | 22,625.00 | 17,543.08 | 1,432,000 |
| 2025-03-27 | 22,000.00 | 22,187.50 | 21,812.50 | 21,875.00 | 16,961.54 | 556,700 |
| 2025-03-26 | 22,375.00 | 22,562.50 | 22,062.50 | 22,062.50 | 17,106.92 | 691,900 |
| 2025-03-25 | 22,000.00 | 22,437.50 | 21,875.00 | 22,312.50 | 17,300.77 | 1,015,900 |
| 2025-03-24 | 22,125.00 | 22,312.50 | 21,687.50 | 21,875.00 | 16,961.54 | 856,400 |
| 2025-03-21 | 22,062.50 | 22,437.50 | 22,062.50 | 22,187.50 | 17,203.85 | 515,200 |
| 2025-03-20 | 22,500.00 | 22,500.00 | 22,000.00 | 22,250.00 | 17,252.31 | 554,900 |
| 2025-03-19 | 22,187.50 | 22,500.00 | 22,062.50 | 22,437.50 | 17,397.69 | 845,400 |
| 2025-03-18 | 22,000.00 | 22,250.00 | 22,000.00 | 22,187.50 | 17,203.85 | 912,000 |
| 2025-03-17 | 22,312.50 | 22,312.50 | 21,875.00 | 21,937.50 | 17,010.00 | 1,176,500 |
| 2025-03-14 | 22,687.50 | 22,875.00 | 22,125.00 | 22,125.00 | 17,155.38 | 1,821,800 |
| 2025-03-13 | 23,000.00 | 23,062.50 | 22,562.50 | 22,875.00 | 17,736.92 | 2,136,000 |
| 2025-03-12 | 22,812.50 | 23,062.50 | 22,750.00 | 23,000.00 | 17,833.85 | 1,785,900 |
| 2025-03-11 | 22,937.50 | 23,062.50 | 22,625.00 | 22,750.00 | 17,640.00 | 2,573,800 |
| 2025-03-10 | 23,750.00 | 23,750.00 | 23,125.00 | 23,250.00 | 18,027.69 | 1,712,600 |
| 2025-03-07 | 23,250.00 | 23,875.00 | 23,250.00 | 23,562.50 | 18,270.00 | 3,184,000 |
| 2025-03-06 | 22,875.00 | 23,437.50 | 22,875.00 | 23,250.00 | 18,027.69 | 2,509,200 |
| 2025-03-05 | 22,875.00 | 23,312.50 | 22,875.00 | 22,875.00 | 17,736.92 | 2,735,600 |
| 2025-03-04 | 22,812.50 | 23,187.50 | 22,562.50 | 23,125.00 | 17,930.77 | 3,753,000 |
| 2025-03-03 | 22,875.00 | 23,437.50 | 22,750.00 | 23,125.00 | 17,930.77 | 2,882,300 |
| 2025-02-28 | 22,937.50 | 23,000.00 | 22,750.00 | 22,937.50 | 17,785.38 | 2,243,100 |
| 2025-02-27 | 23,250.00 | 23,312.50 | 22,625.00 | 23,062.50 | 17,882.31 | 2,806,700 |
| 2025-02-26 | 22,937.50 | 23,375.00 | 22,937.50 | 23,250.00 | 18,027.69 | 4,114,200 |
| 2025-02-25 | 22,562.50 | 22,937.50 | 22,437.50 | 22,937.50 | 17,785.38 | 2,732,700 |
| 2025-02-24 | 22,750.00 | 22,875.00 | 22,375.00 | 22,500.00 | 17,446.15 | 2,534,900 |
| 2025-02-21 | 22,812.50 | 22,875.00 | 22,500.00 | 22,750.00 | 17,640.00 | 2,082,100 |
| 2025-02-20 | 22,500.00 | 22,812.50 | 22,500.00 | 22,750.00 | 17,640.00 | 2,161,200 |
| 2025-02-19 | 22,437.50 | 22,625.00 | 22,312.50 | 22,500.00 | 17,446.15 | 2,225,300 |
| 2025-02-18 | 23,125.00 | 23,187.50 | 22,312.50 | 22,312.50 | 17,300.77 | 7,710,200 |
| 2025-02-17 | 23,250.00 | 23,437.50 | 23,062.50 | 23,125.00 | 17,930.77 | 3,826,900 |
| 2025-02-14 | 23,250.00 | 23,375.00 | 23,062.50 | 23,125.00 | 17,930.77 | 3,056,300 |
| 2025-02-13 | 22,687.50 | 23,437.50 | 22,562.50 | 23,187.50 | 17,979.23 | 5,215,300 |
| 2025-02-12 | 22,125.00 | 22,687.50 | 22,125.00 | 22,562.50 | 17,494.62 | 4,703,600 |
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.