Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 21,875.00 | 22,250.00 | 21,875.00 | 22,125.00 | 17,155.38 | 3,143,700 |
| 2025-02-10 | 22,500.00 | 22,500.00 | 21,875.00 | 21,875.00 | 16,961.54 | 3,657,400 |
| 2025-02-07 | 22,625.00 | 22,750.00 | 22,375.00 | 22,562.50 | 17,494.62 | 4,333,500 |
| 2025-02-06 | 22,687.50 | 22,875.00 | 22,562.50 | 22,625.00 | 17,543.08 | 5,558,900 |
| 2025-02-05 | 22,500.00 | 22,812.50 | 22,437.50 | 22,687.50 | 17,591.54 | 5,558,400 |
| 2025-02-04 | 22,000.00 | 22,500.00 | 21,937.50 | 22,437.50 | 17,397.69 | 5,207,000 |
| 2025-02-03 | 22,125.00 | 22,250.00 | 21,812.50 | 21,937.50 | 17,010.00 | 5,290,100 |
| 2025-01-24 | 21,125.00 | 21,875.00 | 21,125.00 | 21,875.00 | 16,961.54 | 5,092,100 |
| 2025-01-23 | 21,000.00 | 21,250.00 | 20,875.00 | 21,250.00 | 16,476.92 | 2,375,600 |
| 2025-01-22 | 20,875.00 | 21,125.00 | 20,875.00 | 20,875.00 | 16,186.15 | 2,451,800 |
| 2025-01-21 | 21,062.50 | 21,437.50 | 20,875.00 | 20,875.00 | 16,186.15 | 2,633,300 |
| 2025-01-20 | 21,000.00 | 21,187.50 | 20,750.00 | 21,000.00 | 16,283.08 | 2,785,100 |
| 2025-01-17 | 21,000.00 | 21,187.50 | 20,875.00 | 20,937.50 | 16,234.62 | 3,255,400 |
| 2025-01-16 | 20,750.00 | 21,125.00 | 20,500.00 | 20,750.00 | 16,089.23 | 4,806,100 |
| 2025-01-15 | 19,875.00 | 20,750.00 | 19,875.00 | 20,625.00 | 15,992.31 | 5,813,600 |
| 2025-01-14 | 19,687.50 | 20,187.50 | 19,625.00 | 20,062.50 | 15,556.15 | 2,867,000 |
| 2025-01-13 | 19,750.00 | 19,812.50 | 19,250.00 | 19,562.50 | 15,168.46 | 1,654,300 |
| 2025-01-10 | 19,937.50 | 20,000.00 | 19,562.50 | 19,562.50 | 15,168.46 | 2,256,000 |
| 2025-01-09 | 19,875.00 | 20,062.50 | 19,625.00 | 19,875.00 | 15,410.77 | 1,402,900 |
| 2025-01-08 | 19,500.00 | 20,000.00 | 19,500.00 | 19,875.00 | 15,410.77 | 1,415,700 |
| 2025-01-07 | 19,625.00 | 19,750.00 | 19,375.00 | 19,500.00 | 15,120.00 | 1,713,500 |
| 2025-01-06 | 19,750.00 | 20,000.00 | 19,437.50 | 19,500.00 | 15,120.00 | 2,487,700 |
| 2025-01-03 | 19,937.50 | 20,062.50 | 19,750.00 | 19,750.00 | 15,313.85 | 2,174,500 |
| 2025-01-02 | 19,875.00 | 20,000.00 | 19,750.00 | 20,000.00 | 15,507.69 | 1,076,900 |
| 2024-12-31 | 20,000.00 | 20,000.00 | 19,687.50 | 19,875.00 | 15,410.77 | 2,383,500 |
| 2024-12-30 | 20,187.50 | 20,187.50 | 19,937.50 | 19,937.50 | 15,459.23 | 1,740,800 |
| 2024-12-27 | 20,375.00 | 20,437.50 | 20,062.50 | 20,250.00 | 15,701.54 | 3,808,500 |
| 2024-12-26 | 20,250.00 | 20,437.50 | 20,250.00 | 20,312.50 | 15,750.00 | 3,333,800 |
| 2024-12-25 | 20,312.50 | 20,375.00 | 20,062.50 | 20,250.00 | 15,701.54 | 5,017,400 |
| 2024-12-24 | 19,812.50 | 20,500.00 | 19,625.00 | 20,187.50 | 15,653.08 | 6,764,800 |
| 2024-12-23 | 19,875.00 | 20,000.00 | 19,687.50 | 19,812.50 | 15,362.31 | 2,121,500 |
| 2024-12-20 | 19,437.50 | 20,187.50 | 19,437.50 | 19,750.00 | 15,313.85 | 5,241,500 |
| 2024-12-19 | 19,625.00 | 19,625.00 | 19,187.50 | 19,375.00 | 15,023.08 | 5,031,800 |
| 2024-12-18 | 19,750.00 | 19,750.00 | 19,562.50 | 19,687.50 | 15,265.38 | 1,967,800 |
| 2024-12-17 | 19,687.50 | 19,812.50 | 19,625.00 | 19,687.50 | 15,265.38 | 1,195,200 |
| 2024-12-16 | 19,812.50 | 19,875.00 | 19,625.00 | 19,687.50 | 15,265.38 | 1,631,600 |
| 2024-12-13 | 19,937.50 | 19,937.50 | 19,625.00 | 19,750.00 | 15,313.85 | 2,127,300 |
| 2024-12-12 | 20,000.00 | 20,062.50 | 19,875.00 | 19,875.00 | 15,410.77 | 2,057,000 |
| 2024-12-11 | 20,062.50 | 20,187.50 | 19,937.50 | 19,937.50 | 15,459.23 | 2,182,600 |
| 2024-12-10 | 20,312.50 | 20,375.00 | 19,937.50 | 20,062.50 | 15,556.15 | 3,735,000 |
| 2024-12-09 | 20,250.00 | 20,437.50 | 20,187.50 | 20,312.50 | 15,750.00 | 2,577,000 |
| 2024-12-06 | 20,375.00 | 20,500.00 | 20,187.50 | 20,187.50 | 15,653.08 | 2,604,700 |
| 2024-12-05 | 20,000.00 | 20,375.00 | 19,750.00 | 20,250.00 | 15,701.54 | 3,666,700 |
| 2024-12-04 | 20,250.00 | 20,312.50 | 19,562.50 | 19,937.50 | 15,459.23 | 2,838,300 |
| 2024-12-03 | 20,062.50 | 20,562.50 | 20,062.50 | 20,125.00 | 15,604.62 | 2,793,200 |
| 2024-12-02 | 20,125.00 | 20,312.50 | 20,000.00 | 20,062.50 | 15,556.15 | 3,400,400 |
| 2024-11-29 | 19,937.50 | 20,187.50 | 19,937.50 | 20,000.00 | 15,507.69 | 2,169,000 |
| 2024-11-28 | 20,125.00 | 20,250.00 | 19,937.50 | 19,937.50 | 15,459.23 | 1,391,300 |
| 2024-11-27 | 20,062.50 | 20,312.50 | 19,937.50 | 20,062.50 | 15,556.15 | 2,763,700 |
| 2024-11-26 | 20,000.00 | 20,187.50 | 19,937.50 | 20,062.50 | 15,556.15 | 2,743,500 |
| 2024-11-25 | 19,750.00 | 20,062.50 | 19,750.00 | 19,937.50 | 15,459.23 | 2,309,500 |
| 2024-11-22 | 19,875.00 | 20,000.00 | 19,500.00 | 19,687.50 | 15,265.38 | 3,477,600 |
| 2024-11-21 | 19,750.00 | 20,062.50 | 19,625.00 | 19,875.00 | 15,410.77 | 2,661,000 |
| 2024-11-20 | 20,000.00 | 20,375.00 | 19,375.00 | 19,625.00 | 15,216.92 | 6,662,500 |
| 2024-11-19 | 21,625.00 | 22,000.00 | 20,000.00 | 20,062.50 | 15,556.15 | 9,799,600 |
| 2024-11-18 | 21,812.50 | 22,187.50 | 21,500.00 | 21,500.00 | 16,670.77 | 4,801,700 |
| 2024-11-15 | 22,250.00 | 22,562.50 | 21,750.00 | 21,812.50 | 16,913.08 | 6,542,500 |
| 2024-11-14 | 21,562.50 | 22,625.00 | 21,375.00 | 22,375.00 | 17,349.23 | 14,992,300 |
| 2024-11-13 | 21,625.00 | 21,875.00 | 21,187.50 | 21,437.50 | 16,622.31 | 5,648,700 |
| 2024-11-12 | 22,125.00 | 22,250.00 | 21,562.50 | 21,625.00 | 16,767.69 | 2,844,800 |
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.