Vietnam Container Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,050.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 4,871,200 |
| 2026-10-16 | 13,000.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 4,628,000 |
| 2026-10-15 | 12,750.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | 6,461,800 |
| 2026-10-14 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6,387,500 |
| 2026-10-13 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4,230,500 |
| 2026-10-12 | 13,350.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | 5,531,200 |
| 2026-10-09 | 13,200.00 | 13,400.00 | 12,950.00 | 13,150.00 | 13,150.00 | 5,714,000 |
| 2026-10-08 | 13,550.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | 10,281,100 |
| 2026-10-07 | 13,000.00 | 13,700.00 | 12,950.00 | 13,500.00 | 13,500.00 | 12,140,000 |
| 2026-10-06 | 13,000.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | 5,162,400 |
| 2026-10-05 | 12,900.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 6,150,000 |
| 2026-10-02 | 13,300.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | 6,161,100 |
| 2026-10-01 | 13,200.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | 9,909,500 |
| 2026-09-30 | 13,550.00 | 13,700.00 | 13,150.00 | 13,150.00 | 13,150.00 | 8,459,500 |
| 2026-09-29 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 7,696,700 |
| 2026-09-28 | 13,400.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 15,027,100 |
| 2026-09-25 | 13,150.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 5,815,300 |
| 2026-09-24 | 13,350.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | 6,493,000 |
| 2026-09-23 | 13,500.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | 5,429,300 |
| 2026-09-22 | 13,150.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 5,726,700 |
| 2026-09-21 | 13,450.00 | 13,600.00 | 13,100.00 | 13,100.00 | 13,100.00 | 4,171,500 |
| 2026-09-18 | 13,400.00 | 13,650.00 | 13,250.00 | 13,350.00 | 13,350.00 | 7,314,400 |
| 2026-09-17 | 13,000.00 | 13,450.00 | 12,950.00 | 13,200.00 | 13,200.00 | 7,698,200 |
| 2026-09-16 | 13,150.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 5,226,000 |
| 2026-09-15 | 12,850.00 | 13,400.00 | 12,850.00 | 13,150.00 | 13,150.00 | 6,135,600 |
| 2026-09-14 | 13,000.00 | 13,200.00 | 12,250.00 | 12,700.00 | 12,700.00 | 11,876,200 |
| 2026-09-11 | 13,550.00 | 13,550.00 | 13,000.00 | 13,000.00 | 13,000.00 | 10,044,500 |
| 2026-09-10 | 13,400.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | 5,301,000 |
| 2026-09-09 | 13,800.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,109,100 |
| 2026-09-08 | 13,650.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 7,139,900 |
| 2026-09-07 | 13,750.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 12,145,700 |
| 2026-09-04 | 14,500.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,787,500 |
| 2026-09-03 | 14,700.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | 10,574,100 |
| 2026-08-28 | 14,900.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 10,164,200 |
| 2026-08-27 | 15,100.00 | 15,250.00 | 14,850.00 | 14,900.00 | 14,900.00 | 7,359,400 |
| 2026-08-26 | 14,900.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,950.00 | 10,841,400 |
| 2026-08-25 | 15,350.00 | 15,400.00 | 14,900.00 | 14,950.00 | 14,950.00 | 18,182,400 |
| 2026-08-24 | 15,600.00 | 15,800.00 | 15,350.00 | 15,350.00 | 15,350.00 | 17,369,200 |
| 2026-08-21 | 14,350.00 | 15,300.00 | 14,300.00 | 15,300.00 | 15,300.00 | 18,251,200 |
| 2026-08-20 | 14,700.00 | 14,700.00 | 14,250.00 | 14,300.00 | 14,300.00 | 8,605,600 |
| 2026-08-19 | 14,500.00 | 14,950.00 | 14,350.00 | 14,550.00 | 14,550.00 | 10,413,100 |
| 2026-08-18 | 14,500.00 | 15,000.00 | 14,500.00 | 14,550.00 | 14,550.00 | 7,524,700 |
| 2026-08-17 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 4,004,500 |
| 2026-08-14 | 14,300.00 | 15,100.00 | 14,300.00 | 14,600.00 | 14,600.00 | 16,146,500 |
| 2026-08-13 | 14,900.00 | 14,950.00 | 14,300.00 | 14,350.00 | 14,350.00 | 11,659,700 |
| 2026-08-12 | 14,800.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | 7,983,600 |
| 2026-08-11 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 9,953,300 |
| 2026-08-10 | 14,800.00 | 15,250.00 | 14,700.00 | 15,100.00 | 15,100.00 | 12,692,800 |
| 2026-08-07 | 14,750.00 | 15,050.00 | 14,600.00 | 14,650.00 | 14,650.00 | 7,140,900 |
| 2026-08-06 | 14,550.00 | 15,200.00 | 14,400.00 | 14,900.00 | 14,900.00 | 10,919,500 |
| 2026-08-05 | 15,150.00 | 15,200.00 | 14,550.00 | 14,600.00 | 14,600.00 | 11,090,500 |
| 2026-08-04 | 14,250.00 | 14,900.00 | 14,100.00 | 14,850.00 | 14,850.00 | 13,482,100 |
| 2026-08-03 | 14,100.00 | 14,450.00 | 14,000.00 | 14,200.00 | 14,200.00 | 11,846,100 |
| 2026-07-31 | 14,050.00 | 14,300.00 | 13,650.00 | 13,800.00 | 13,800.00 | 13,535,400 |
| 2026-07-30 | 12,750.00 | 13,650.00 | 12,750.00 | 13,650.00 | 13,650.00 | 19,813,900 |
| 2026-07-29 | 13,100.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | 5,781,500 |
| 2026-07-28 | 12,400.00 | 13,150.00 | 12,400.00 | 13,000.00 | 13,000.00 | 12,235,100 |
| 2026-07-27 | 13,450.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,998,700 |
| 2026-07-24 | 14,150.00 | 14,150.00 | 13,450.00 | 13,450.00 | 13,450.00 | 6,802,400 |
| 2026-07-23 | 13,700.00 | 14,500.00 | 13,050.00 | 14,250.00 | 14,250.00 | 10,348,200 |
Page 1 of 3 · 125 trading daysOlder →
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.