HOSE USD

Vietnam Container Shipping Joint Stock Corporation (VSC.VN)

22,600.00
+1,100.00
+(5.12%)
At close: May 20 at 2:45:16 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 20, 202521,700.0023,000.0021,450.0022,600.0022,600.0012,336,760
May 19, 202521,500.0022,250.0021,400.0021,500.0021,500.005,924,267
May 16, 202522,000.0022,200.0021,250.0021,500.0021,500.006,245,625
May 15, 202521,900.0022,500.0021,000.0022,200.0022,200.005,575,232
May 14, 202523,900.0023,900.0022,000.0022,000.0022,000.009,816,263
May 13, 202523,000.0024,000.0022,800.0023,650.0023,650.008,434,522
May 12, 202523,300.0023,300.0022,450.0022,800.0022,800.003,846,167
May 9, 202522,900.0023,800.0022,750.0023,100.0023,100.004,915,383
May 8, 202523,250.0024,050.0022,900.0022,900.0022,900.004,864,657
May 7, 202523,150.0023,500.0022,600.0023,400.0023,400.006,095,619
May 6, 202524,450.0024,450.0022,850.0023,050.0023,050.008,738,065
May 5, 202522,750.0023,950.0022,500.0023,950.0023,950.007,476,427
Apr 29, 202520,900.0022,400.0020,850.0022,400.0022,400.0014,077,900
Apr 28, 202520,500.0021,000.0020,200.0020,950.0020,950.006,221,700
Apr 25, 202519,850.0020,550.0019,500.0020,500.0020,500.007,144,900
Apr 24, 202518,950.0020,000.0018,850.0019,950.0019,950.007,459,600
Apr 23, 202518,350.0019,000.0018,300.0018,850.0018,850.005,006,700
Apr 22, 202518,100.0018,300.0017,000.0018,300.0018,300.004,873,900
Apr 21, 202517,600.0018,250.0017,450.0018,250.0018,250.005,033,300
Apr 18, 202516,900.0017,800.0016,650.0017,650.0017,650.005,278,900
Apr 17, 202516,550.0016,850.0015,900.0016,800.0016,800.002,958,600
Apr 16, 202516,300.0017,100.0016,300.0016,800.0016,800.002,605,100
Apr 15, 202515,900.0016,600.0015,650.0016,600.0016,600.003,028,100
Apr 14, 202515,900.0016,150.0015,500.0016,150.0016,150.001,610,700
Apr 11, 202515,500.0015,850.0014,650.0015,800.0015,800.003,233,000
Apr 10, 202514,900.0014,900.0014,900.0014,900.0014,900.00101,300
Apr 9, 202513,950.0014,200.0013,950.0013,950.0013,950.004,405,500
Apr 8, 202515,000.0015,200.0015,000.0015,000.0015,000.001,193,900
Apr 4, 202515,350.0016,300.0015,350.0016,100.0016,100.004,866,200
Apr 3, 202516,500.0016,800.0016,500.0016,500.0016,500.002,469,400
Apr 2, 202517,550.0017,850.0017,550.0017,700.0017,700.00950,200
Apr 1, 202517,800.0017,850.0017,600.0017,750.0017,750.005,176,150
Mar 31, 202517,900.0017,950.0017,600.0017,650.0017,650.00883,900
Mar 28, 202517,600.0018,100.0017,350.0018,100.0018,100.001,432,000
Mar 27, 202517,600.0017,750.0017,450.0017,500.0017,500.00556,700
Mar 26, 202517,900.0018,050.0017,650.0017,650.0017,650.00691,900
Mar 25, 202517,600.0017,950.0017,500.0017,850.0017,850.007,600,900
Mar 24, 202517,700.0017,850.0017,350.0017,500.0017,500.00856,400
Mar 21, 202517,650.0017,950.0017,650.0017,750.0017,750.00963,200
Mar 20, 202518,000.0018,000.0017,600.0017,800.0017,800.00554,900
Mar 19, 202517,750.0018,000.0017,650.0017,950.0017,950.00845,401
Mar 18, 202517,600.0017,800.0017,600.0017,750.0017,750.00912,000
Mar 17, 202517,850.0017,850.0017,500.0017,550.0017,550.001,176,500
Mar 14, 202518,150.0018,300.0017,700.0017,700.0017,700.001,821,800
Mar 13, 202518,400.0018,450.0018,050.0018,300.0018,300.002,136,000
Mar 12, 202518,250.0018,450.0018,200.0018,400.0018,400.001,785,900
Mar 11, 202518,350.0018,450.0018,100.0018,200.0018,200.002,573,800
Mar 10, 202519,000.0019,000.0018,500.0018,600.0018,600.001,712,600
Mar 7, 202518,600.0019,100.0018,600.0018,850.0018,850.003,184,000
Mar 6, 202518,300.0018,750.0018,300.0018,600.0018,600.002,509,200
Mar 5, 202518,300.0018,650.0018,300.0018,300.0018,300.002,735,600
Mar 4, 202518,250.0018,550.0018,050.0018,500.0018,500.0015,873,000
Mar 3, 202518,300.0018,750.0018,200.0018,500.0018,500.002,882,300
Feb 28, 202518,350.0018,400.0018,200.0018,350.0018,350.002,243,100
Feb 27, 202518,600.0018,650.0018,100.0018,450.0018,450.002,806,700
Feb 26, 202518,350.0018,700.0018,350.0018,600.0018,600.004,114,200
Feb 25, 202518,050.0018,350.0017,950.0018,350.0018,350.002,732,700
Feb 24, 202518,200.0018,300.0017,900.0018,000.0018,000.002,534,900
Feb 21, 202518,250.0018,300.0018,000.0018,200.0018,200.002,082,100
Feb 20, 202518,000.0018,250.0018,000.0018,200.0018,200.002,161,200
Feb 19, 202517,950.0018,100.0017,850.0018,000.0018,000.002,225,300
Feb 18, 202518,500.0018,550.0017,850.0017,850.0017,850.007,710,200
Feb 17, 202518,600.0018,750.0018,450.0018,500.0018,500.003,826,900
Feb 14, 202518,600.0018,700.0018,450.0018,500.0018,500.003,056,300
Feb 13, 202518,150.0018,750.0018,050.0018,550.0018,550.005,215,300
Feb 12, 202517,700.0018,150.0017,700.0018,050.0018,050.004,703,600
Feb 11, 202517,500.0017,800.0017,500.0017,700.0017,700.003,143,700
Feb 10, 202518,000.0018,000.0017,500.0017,500.0017,500.003,657,400
Feb 7, 202518,100.0018,200.0017,900.0018,050.0018,050.004,333,500
Feb 6, 202518,150.0018,300.0018,050.0018,100.0018,100.005,558,900
Feb 5, 202518,000.0018,250.0017,950.0018,150.0018,150.005,558,400
Feb 4, 202517,600.0018,000.0017,550.0017,950.0017,950.005,207,000
Feb 3, 202517,700.0017,800.0017,450.0017,550.0017,550.005,290,100
Jan 24, 202516,900.0017,500.0016,900.0017,500.0017,500.008,252,100
Jan 23, 202516,800.0017,000.0016,700.0017,000.0017,000.002,375,600
Jan 22, 202516,700.0016,900.0016,700.0016,700.0016,700.002,951,800
Jan 21, 202516,850.0017,150.0016,700.0016,700.0016,700.002,633,300
Jan 20, 202516,800.0016,950.0016,600.0016,800.0016,800.003,285,100
Jan 17, 202516,800.0016,950.0016,700.0016,750.0016,750.003,255,400
Jan 16, 202516,600.0016,900.0016,400.0016,600.0016,600.004,806,100
Jan 15, 202515,900.0016,600.0015,900.0016,500.0016,500.005,813,600
Jan 14, 202515,750.0016,150.0015,700.0016,050.0016,050.002,867,000
Jan 13, 202515,800.0015,850.0015,400.0015,650.0015,650.001,654,300
Jan 10, 202515,950.0016,000.0015,650.0015,650.0015,650.002,256,000
Jan 9, 202515,900.0016,050.0015,700.0015,900.0015,900.001,402,900
Jan 8, 202515,600.0016,000.0015,600.0015,900.0015,900.001,415,700
Jan 7, 202515,700.0015,800.0015,500.0015,600.0015,600.001,713,500
Jan 6, 202515,800.0016,000.0015,550.0015,600.0015,600.002,487,700
Jan 3, 202515,950.0016,050.0015,800.0015,800.0015,800.006,274,500
Jan 2, 202515,900.0016,000.0015,800.0016,000.0016,000.001,076,900
Dec 31, 202416,000.0016,000.0015,750.0015,900.0015,900.006,558,750
Dec 30, 202416,150.0016,150.0015,950.0015,950.0015,950.005,640,800
Dec 27, 202416,300.0016,350.0016,050.0016,200.0016,200.003,883,750
Dec 26, 202416,200.0016,350.0016,200.0016,250.0016,250.003,333,800
Dec 25, 202416,250.0016,300.0016,050.0016,200.0016,200.005,017,400
Dec 24, 202415,850.0016,400.0015,700.0016,150.0016,150.006,764,800
Dec 23, 202415,900.0016,000.0015,750.0015,850.0015,850.002,206,317
Dec 20, 202415,550.0016,150.0015,550.0015,800.0015,800.005,241,500
Dec 19, 202415,700.0015,700.0015,350.0015,500.0015,500.005,116,617
Dec 18, 202415,800.0015,800.0015,650.0015,750.0015,750.009,967,800
Dec 17, 202415,750.0015,850.0015,700.0015,750.0015,750.003,132,700
Dec 16, 202415,850.0015,900.0015,700.0015,750.0015,750.0013,131,600
Dec 13, 202415,950.0015,950.0015,700.0015,800.0015,800.002,127,300
Dec 12, 202416,000.0016,050.0015,900.0015,900.0015,900.002,057,000
Dec 11, 202416,050.0016,150.0015,950.0015,950.0015,950.002,182,600
Dec 10, 202416,250.0016,300.0015,950.0016,050.0016,050.003,735,000
Dec 9, 202416,200.0016,350.0016,150.0016,250.0016,250.002,577,000
Dec 6, 202416,300.0016,400.0016,150.0016,150.0016,150.002,604,700
Dec 5, 202416,000.0016,300.0015,800.0016,200.0016,200.003,666,700
Dec 4, 202416,200.0016,250.0015,650.0015,950.0015,950.002,838,300
Dec 3, 202416,050.0016,450.0016,050.0016,100.0016,100.002,793,200
Dec 2, 202416,100.0016,250.0016,000.0016,050.0016,050.003,490,400
Nov 29, 202415,950.0016,150.0015,950.0016,000.0016,000.002,169,000
Nov 28, 202416,100.0016,200.0015,950.0015,950.0015,950.001,391,300
Nov 27, 202416,050.0016,250.0015,950.0016,050.0016,050.002,763,700
Nov 26, 202416,000.0016,150.0015,950.0016,050.0016,050.002,743,500
Nov 25, 202415,800.0016,050.0015,800.0015,950.0015,950.002,309,500
Nov 22, 202415,900.0016,000.0015,600.0015,750.0015,750.003,477,600
Nov 21, 202415,800.0016,050.0015,700.0015,900.0015,900.002,661,000
Nov 20, 202416,000.0016,300.0015,500.0015,700.0015,700.006,662,500
Nov 19, 202417,300.0017,600.0016,000.0016,050.0016,050.009,799,600
Nov 18, 202417,450.0017,750.0017,200.0017,200.0017,200.004,801,700
Nov 15, 202417,800.0018,050.0017,400.0017,450.0017,450.006,542,500
Nov 14, 202417,250.0018,100.0017,100.0017,900.0017,900.0015,050,780
Nov 13, 202417,300.0017,500.0016,950.0017,150.0017,150.005,648,700
Nov 12, 202417,700.0017,800.0017,250.0017,300.0017,300.003,303,280
Nov 11, 202417,000.0017,650.0017,000.0017,500.0017,500.0010,845,500
Nov 8, 202417,150.0017,200.0016,900.0016,950.0016,950.002,065,700
Nov 7, 202417,050.0017,200.0017,000.0017,100.0017,100.001,786,600
Nov 6, 202416,800.0017,150.0016,650.0017,050.0017,050.002,248,600
Nov 4, 202416,700.0016,850.0016,450.0016,700.0016,700.001,603,900
Nov 1, 202416,900.0017,000.0016,700.0016,700.0016,700.001,054,100
Oct 31, 202417,000.0017,000.0016,800.0016,900.0016,900.00804,200
Oct 29, 202416,800.0017,150.0016,750.0017,000.0017,000.001,758,300
Oct 28, 202416,700.0016,800.0016,650.0016,750.0016,750.00711,500
Oct 25, 202416,650.0016,800.0016,600.0016,650.0016,650.00858,700
Oct 24, 202416,900.0016,900.0016,600.0016,600.0016,600.001,136,600
Oct 23, 202416,900.0016,950.0016,800.0016,850.0016,850.001,002,100
Oct 22, 202416,850.0017,100.0016,800.0016,900.0016,900.001,111,100
Oct 21, 202417,300.0017,300.0016,950.0016,950.0016,950.002,166,300
Oct 18, 202417,300.0017,450.0017,200.0017,250.0017,250.001,091,600
Oct 17, 202417,300.0017,400.0017,100.0017,300.0017,300.001,556,600
Oct 16, 202417,200.0017,400.0017,100.0017,300.0017,300.001,309,100
Oct 15, 202417,500.0017,600.0017,200.0017,200.0017,200.001,610,300
Oct 14, 202417,750.0017,800.0017,450.0017,500.0017,500.002,474,300
Oct 11, 202417,250.0017,700.0017,250.0017,600.0017,600.005,740,600
Oct 10, 202417,450.0017,500.0017,250.0017,250.0017,250.001,056,100
Oct 9, 202417,400.0017,500.0017,300.0017,400.0017,400.001,187,300
Oct 8, 202417,150.0017,450.0017,050.0017,300.0017,300.001,141,000
Oct 7, 202417,150.0017,300.0017,050.0017,100.0017,100.001,511,600
Oct 4, 202417,150.0017,200.0017,050.0017,100.0017,100.001,549,600
Oct 3, 202417,450.0017,600.0017,100.0017,150.0017,150.002,289,700
Oct 2, 202417,550.0017,700.0017,450.0017,450.0017,450.001,647,200
Oct 1, 202417,700.0017,850.0017,600.0017,600.0017,600.003,223,800
Sep 30, 202417,650.0017,750.0017,500.0017,750.0017,750.003,612,700
Sep 27, 202417,750.0017,750.0017,400.0017,600.0017,600.002,969,900
Sep 26, 202417,500.0017,700.0017,500.0017,600.0017,600.002,835,324
Sep 25, 202417,450.0017,600.0017,250.0017,450.0017,450.003,034,100
Sep 24, 202417,200.0017,300.0017,050.0017,300.0017,300.001,897,000
Sep 23, 202417,350.0017,350.0017,100.0017,200.0017,200.001,395,600
Sep 20, 202417,300.0017,450.0017,150.0017,250.0017,250.002,504,000
Sep 19, 202417,150.0017,300.0017,100.0017,200.0017,200.001,138,900
Sep 18, 202416,850.0017,300.0016,750.0017,150.0017,150.002,766,200
Sep 17, 202416,600.0016,800.0016,550.0016,800.0016,800.001,442,000
Sep 16, 202416,800.0016,950.0016,650.0016,650.0016,650.001,363,100
Sep 13, 202416,750.0016,950.0016,750.0016,800.0016,800.00973,000
Sep 12, 202416,750.0016,950.0016,700.0016,800.0016,800.001,530,500
Sep 11, 2024 1.075:1 Stock Splits
Sep 11, 202416,850.0016,950.0016,650.0016,700.0016,700.001,940,100
Sep 10, 202417,255.8117,348.8416,837.2116,837.2116,837.213,432,905
Sep 9, 202417,255.8117,302.3317,116.2817,209.3017,209.302,457,235
Sep 6, 202417,255.8117,348.8417,162.7917,302.3317,302.332,477,767
Sep 5, 202417,209.3017,395.3517,069.7717,162.7917,162.792,676,212
Sep 4, 202417,069.7717,209.3016,976.7417,116.2817,116.281,738,060
Aug 30, 202417,116.2817,302.3317,023.2617,209.3017,209.302,025,622
Aug 29, 202417,209.3017,302.3317,069.7717,069.7717,069.772,327,697
Aug 28, 202417,488.3717,534.8817,162.7917,209.3017,209.304,898,130
Aug 27, 202417,627.9117,767.4417,488.3717,488.3717,488.372,737,380
Aug 26, 202417,813.9518,046.5117,627.9117,674.4217,674.423,352,495
Aug 23, 202417,813.9517,860.4617,534.8817,674.4217,674.423,788,300
Aug 22, 202417,953.4917,953.4917,720.9317,813.9517,813.953,244,350
Aug 21, 202417,860.4618,139.5417,767.4417,860.4617,860.463,451,072
Aug 20, 202417,953.4917,953.4917,581.3917,860.4617,860.468,519,912
Aug 19, 202417,627.9117,953.4917,627.9117,860.4617,860.464,875,340
Aug 16, 202416,930.2317,674.4216,837.2117,534.8817,534.885,960,015
Aug 15, 202417,069.7717,209.3016,744.1916,837.2116,837.212,443,582
Aug 14, 202417,302.3317,348.8416,976.7417,023.2617,023.261,956,285
Aug 13, 202417,674.4217,674.4217,069.7717,209.3017,209.303,096,537
Aug 12, 202417,395.3517,674.4217,209.3017,627.9117,627.913,225,107
Aug 9, 202417,023.2617,395.3517,023.2617,395.3517,395.353,486,332
Aug 8, 202416,744.1917,209.3016,744.1916,930.2316,930.232,885,085
Aug 7, 202416,976.7417,069.7716,604.6516,883.7216,883.723,183,290
Aug 6, 202416,790.7017,023.2616,372.0916,883.7216,883.723,292,295
Aug 5, 202417,488.3717,627.9116,697.6716,697.6716,697.674,323,865
Aug 2, 202417,674.4217,953.4917,255.8117,953.4917,953.493,763,897
Aug 1, 202418,697.6718,744.1917,488.3717,813.9517,813.955,371,022
Jul 31, 202419,023.2619,023.2618,558.1418,604.6518,604.652,029,815
Jul 30, 202418,604.6518,930.2318,511.6318,651.1618,651.162,174,832
Jul 29, 202418,697.6718,837.2118,604.6518,604.6518,604.651,321,927
Jul 26, 202418,511.6318,604.6518,418.6118,604.6518,604.651,128,105
Jul 25, 202418,465.1218,558.1418,279.0718,511.6318,511.632,155,052
Jul 24, 202418,046.5118,604.6517,906.9818,465.1218,465.123,510,842
Jul 23, 202418,790.7018,930.2318,232.5618,232.5618,232.563,893,865
Jul 22, 202418,837.2119,116.2818,418.6118,697.6718,697.674,460,497
Jul 19, 202419,302.3319,302.3318,837.2118,883.7218,883.724,186,050
Jul 18, 202419,069.7719,348.8418,790.7019,302.3319,302.333,790,987
Jul 17, 202420,139.5420,232.5618,604.6518,883.7218,883.7210,599,177
Jul 16, 202420,139.5420,372.0920,000.0020,000.0020,000.003,551,800
Jul 15, 202420,186.0520,279.0720,000.0020,000.0020,000.002,438,637
Jul 12, 202420,279.0720,418.6120,046.5120,093.0220,093.023,651,667
Jul 11, 202420,372.0920,558.1420,232.5620,232.5620,232.564,628,735
Jul 10, 202420,790.7020,837.2120,279.0720,279.0720,279.077,956,182
Jul 9, 202420,930.2320,976.7420,651.1620,744.1920,744.195,872,940
Jul 8, 202420,930.2321,116.2820,651.1620,790.7020,790.706,619,850
Jul 5, 202420,465.1220,883.7220,372.0920,651.1620,651.168,389,622
Jul 4, 202420,418.6120,511.6320,232.5620,279.0720,279.074,223,782
Jul 3, 202420,418.6120,790.7020,372.0920,372.0920,372.0926,634,522
Jul 2, 202420,418.6120,697.6720,279.0720,372.0920,372.093,624,685
Jul 1, 202420,372.0920,418.6120,046.5120,279.0720,279.073,006,345
Jun 28, 202420,046.5120,511.6319,674.4220,465.1220,465.127,429,540
Jun 27, 202420,139.5420,186.0519,953.4920,046.5120,046.515,695,565
Jun 26, 202420,232.5620,558.1419,813.9520,046.5120,046.514,939,302
Jun 25, 202419,627.9120,604.6519,488.3720,232.5620,232.567,198,737
Jun 24, 202420,837.2120,837.2119,534.8819,581.3919,581.3912,420,550
Jun 21, 202420,651.1621,162.7920,604.6520,744.1920,744.198,282,193
Jun 20, 202420,976.7421,023.2620,465.1220,604.6520,604.6510,334,512
Jun 19, 202420,837.2121,116.2820,744.1920,930.2320,930.2315,639,852
Jun 18, 202421,116.2821,209.3020,837.2120,837.2120,837.215,252,450
Jun 17, 202420,837.2121,348.8420,697.6720,930.2320,930.2314,320,021
Jun 14, 202421,720.9322,000.0020,651.1620,651.1620,651.1615,616,310
Jun 13, 202421,674.4222,000.0021,441.8621,534.8821,534.888,336,732
Jun 12, 202421,720.9321,720.9321,302.3321,581.3921,581.3910,349,347
Jun 11, 202422,279.0722,279.0721,488.3721,720.9321,720.9325,816,985
Jun 10, 202421,767.4422,558.1421,488.3722,046.5122,046.5126,148,085
Jun 7, 202420,790.7021,581.3920,558.1421,116.2821,116.2821,503,440
Jun 6, 202420,418.6120,930.2320,139.5420,651.1620,651.1613,886,850
Jun 5, 202420,651.1620,883.7220,325.5820,325.5820,325.587,819,980
Jun 4, 202420,418.6120,976.7420,232.5620,604.6520,604.6513,249,482
Jun 3, 202420,744.1920,790.7020,232.5620,279.0720,279.0727,614,277
May 31, 202420,093.0220,790.7019,953.4920,511.6320,511.6315,682,852
May 30, 202419,069.7719,953.4919,069.7719,767.4419,767.4454,811,777
May 29, 202419,860.4620,000.0019,488.3719,534.8819,534.884,173,580
May 28, 202419,581.3919,813.9519,441.8619,720.9319,720.933,736,055
May 27, 202419,813.9519,953.4919,395.3519,441.8619,441.863,979,112
May 24, 202420,186.0520,372.0919,302.3319,813.9519,813.958,226,115
May 23, 202420,279.0720,790.7020,139.5420,186.0520,186.0511,462,617
May 22, 202420,790.7021,069.7720,186.0520,279.0720,279.076,428,392
May 21, 202420,744.1920,976.7420,372.0920,604.6520,604.654,834,275
May 20, 202420,093.0221,302.3320,046.5120,837.2120,837.217,712,480