Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 21,250.00 | 22,062.50 | 21,250.00 | 21,875.00 | 16,961.54 | 10,285,700 |
| 2024-11-08 | 21,437.50 | 21,500.00 | 21,125.00 | 21,187.50 | 16,428.46 | 1,615,700 |
| 2024-11-07 | 21,312.50 | 21,500.00 | 21,250.00 | 21,375.00 | 16,573.85 | 1,786,600 |
| 2024-11-06 | 21,000.00 | 21,437.50 | 20,812.50 | 21,312.50 | 16,525.38 | 1,848,600 |
| 2024-11-05 | 20,812.50 | 21,000.00 | 20,750.00 | 20,750.00 | 16,089.23 | 726,200 |
| 2024-11-04 | 20,875.00 | 21,062.50 | 20,562.50 | 20,875.00 | 16,186.15 | 1,203,900 |
| 2024-11-01 | 21,125.00 | 21,250.00 | 20,875.00 | 20,875.00 | 16,186.15 | 1,054,100 |
| 2024-10-31 | 21,250.00 | 21,250.00 | 21,000.00 | 21,125.00 | 16,380.00 | 804,200 |
| 2024-10-30 | 21,312.50 | 21,375.00 | 21,062.50 | 21,187.50 | 16,428.46 | 837,100 |
| 2024-10-29 | 21,000.00 | 21,437.50 | 20,937.50 | 21,250.00 | 16,476.92 | 1,758,300 |
| 2024-10-28 | 20,875.00 | 21,000.00 | 20,812.50 | 20,937.50 | 16,234.62 | 711,500 |
| 2024-10-25 | 20,812.50 | 21,000.00 | 20,750.00 | 20,812.50 | 16,137.69 | 858,700 |
| 2024-10-24 | 21,125.00 | 21,125.00 | 20,750.00 | 20,750.00 | 16,089.23 | 1,136,600 |
| 2024-10-23 | 21,125.00 | 21,187.50 | 21,000.00 | 21,062.50 | 16,331.54 | 1,002,100 |
| 2024-10-22 | 21,062.50 | 21,375.00 | 21,000.00 | 21,125.00 | 16,380.00 | 1,111,100 |
| 2024-10-21 | 21,625.00 | 21,625.00 | 21,187.50 | 21,187.50 | 16,428.46 | 2,166,300 |
| 2024-10-18 | 21,625.00 | 21,812.50 | 21,500.00 | 21,562.50 | 16,719.23 | 1,091,600 |
| 2024-10-17 | 21,625.00 | 21,750.00 | 21,375.00 | 21,625.00 | 16,767.69 | 1,556,600 |
| 2024-10-16 | 21,500.00 | 21,750.00 | 21,375.00 | 21,625.00 | 16,767.69 | 1,309,100 |
| 2024-10-15 | 21,875.00 | 22,000.00 | 21,500.00 | 21,500.00 | 16,670.77 | 1,610,300 |
| 2024-10-14 | 22,187.50 | 22,250.00 | 21,812.50 | 21,875.00 | 16,961.54 | 2,474,300 |
| 2024-10-11 | 21,562.50 | 22,125.00 | 21,562.50 | 22,000.00 | 17,058.46 | 3,997,400 |
| 2024-10-10 | 21,812.50 | 21,875.00 | 21,562.50 | 21,562.50 | 16,719.23 | 1,056,100 |
| 2024-10-09 | 21,750.00 | 21,875.00 | 21,625.00 | 21,750.00 | 16,864.62 | 1,122,300 |
| 2024-10-08 | 21,437.50 | 21,812.50 | 21,312.50 | 21,625.00 | 16,767.69 | 1,141,000 |
| 2024-10-07 | 21,437.50 | 21,625.00 | 21,312.50 | 21,375.00 | 16,573.85 | 816,600 |
| 2024-10-04 | 21,437.50 | 21,500.00 | 21,312.50 | 21,375.00 | 16,573.85 | 1,099,600 |
| 2024-10-03 | 21,812.50 | 22,000.00 | 21,375.00 | 21,437.50 | 16,622.31 | 2,159,700 |
| 2024-10-02 | 21,937.50 | 22,125.00 | 21,812.50 | 21,812.50 | 16,913.08 | 1,647,200 |
| 2024-10-01 | 22,125.00 | 22,312.50 | 22,000.00 | 22,000.00 | 17,058.46 | 3,158,800 |
| 2024-09-30 | 22,062.50 | 22,187.50 | 21,875.00 | 22,187.50 | 17,203.85 | 3,612,700 |
| 2024-09-27 | 22,187.50 | 22,187.50 | 21,750.00 | 22,000.00 | 17,058.46 | 2,747,900 |
| 2024-09-26 | 21,875.00 | 22,125.00 | 21,875.00 | 22,000.00 | 17,058.46 | 2,811,100 |
| 2024-09-25 | 21,812.50 | 22,000.00 | 21,562.50 | 21,812.50 | 16,913.08 | 3,034,100 |
| 2024-09-24 | 21,500.00 | 21,625.00 | 21,312.50 | 21,625.00 | 16,767.69 | 1,897,000 |
| 2024-09-23 | 21,687.50 | 21,687.50 | 21,375.00 | 21,500.00 | 16,670.77 | 1,395,600 |
| 2024-09-20 | 21,625.00 | 21,812.50 | 21,437.50 | 21,562.50 | 16,719.23 | 2,504,000 |
| 2024-09-19 | 21,437.50 | 21,625.00 | 21,375.00 | 21,500.00 | 16,670.77 | 1,138,900 |
| 2024-09-18 | 21,062.50 | 21,625.00 | 20,937.50 | 21,437.50 | 16,622.31 | 2,766,200 |
| 2024-09-17 | 20,750.00 | 21,000.00 | 20,687.50 | 21,000.00 | 16,283.08 | 1,442,000 |
| 2024-09-16 | 21,000.00 | 21,187.50 | 20,812.50 | 20,812.50 | 16,137.69 | 1,363,100 |
| 2024-09-13 | 20,937.50 | 21,187.50 | 20,937.50 | 21,000.00 | 16,283.08 | 873,000 |
| 2024-09-12 | 20,937.50 | 21,187.50 | 20,875.00 | 21,000.00 | 16,283.08 | 1,530,500 |
| 2024-09-11 | 21,062.50 | 21,187.50 | 20,812.50 | 20,875.00 | 16,186.15 | 1,940,100 |
| 2024-09-10 | 23,187.48 | 23,312.45 | 22,624.99 | 22,624.99 | 16,319.13 | 3,358,510 |
| 2024-09-09 | 23,187.48 | 23,249.97 | 23,000.03 | 23,125.00 | 16,679.78 | 2,457,230 |
| 2024-09-06 | 23,187.48 | 23,312.45 | 23,062.51 | 23,249.97 | 16,769.92 | 2,477,770 |
| 2024-09-05 | 23,125.00 | 23,375.07 | 22,937.54 | 23,062.51 | 16,634.71 | 2,676,210 |
| 2024-09-04 | 22,937.54 | 23,125.00 | 22,812.58 | 23,000.03 | 16,589.65 | 1,738,060 |
| 2024-08-30 | 23,000.03 | 23,249.97 | 22,875.06 | 23,125.00 | 16,679.78 | 1,982,620 |
| 2024-08-29 | 23,125.00 | 23,249.97 | 22,937.54 | 22,937.54 | 16,544.58 | 2,327,700 |
| 2024-08-28 | 23,500.04 | 23,562.52 | 23,062.51 | 23,125.00 | 16,679.78 | 4,898,130 |
| 2024-08-27 | 23,687.49 | 23,875.08 | 23,500.04 | 23,500.04 | 16,950.30 | 2,737,380 |
| 2024-08-26 | 23,937.56 | 24,249.98 | 23,687.49 | 23,749.98 | 17,130.57 | 3,352,490 |
| 2024-08-23 | 23,937.56 | 24,000.05 | 23,562.52 | 23,749.98 | 17,130.57 | 3,788,300 |
| 2024-08-22 | 24,125.02 | 24,125.02 | 23,812.46 | 23,937.56 | 17,265.88 | 3,244,350 |
| 2024-08-21 | 24,000.05 | 24,374.95 | 23,875.08 | 24,000.05 | 17,310.95 | 3,451,070 |
| 2024-08-20 | 24,125.02 | 24,125.02 | 23,625.01 | 24,000.05 | 17,310.95 | 8,519,910 |
| 2024-08-19 | 23,687.49 | 24,125.02 | 23,687.49 | 24,000.05 | 17,310.95 | 4,875,340 |
| 2024-08-16 | 22,749.96 | 23,749.98 | 22,624.99 | 23,562.52 | 16,995.36 | 5,960,010 |
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.