Tan Cang Logistics and Stevedoring JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	41,700.00	41,950.00	40,000.00	40,500.00	35,116.22	429,000
2025-02-14	41,750.00	41,850.00	41,150.00	41,700.00	36,156.70	245,000
2025-02-13	40,300.00	42,650.00	39,500.00	41,300.00	35,809.88	645,700
2025-02-12	40,000.00	40,950.00	39,000.00	39,900.00	34,595.98	385,900
2025-02-11	40,050.00	40,900.00	38,650.00	39,450.00	34,205.80	583,100
2025-02-10	40,700.00	42,650.00	39,750.00	40,000.00	34,682.69	524,300
2025-02-07	41,150.00	41,150.00	40,000.00	41,150.00	35,679.82	1,180,600
2025-02-06	36,400.00	38,500.00	36,100.00	38,500.00	33,382.09	801,800
2025-02-05	35,400.00	36,500.00	35,150.00	36,000.00	31,214.42	403,600
2025-02-04	35,300.00	35,500.00	35,150.00	35,300.00	30,607.47	41,100
2025-02-03	35,700.00	36,500.00	35,050.00	35,050.00	30,390.71	143,600
2025-01-24	36,000.00	36,000.00	35,200.00	35,650.00	30,910.95	73,800
2025-01-23	35,550.00	36,250.00	35,550.00	35,600.00	30,867.59	78,000
2025-01-22	34,900.00	36,500.00	34,900.00	35,650.00	30,910.95	243,800
2025-01-21	35,000.00	35,200.00	34,900.00	34,950.00	30,304.00	32,300
2025-01-20	34,750.00	35,200.00	34,750.00	34,950.00	30,304.00	64,100
2025-01-17	35,000.00	35,000.00	34,850.00	34,850.00	30,217.29	5,400
2025-01-16	35,050.00	35,050.00	34,950.00	34,950.00	30,304.00	12,800
2025-01-15	35,000.00	35,000.00	34,850.00	35,000.00	30,347.35	18,100
2025-01-14	34,700.00	35,000.00	34,700.00	35,000.00	30,347.35	15,400
2025-01-13	34,750.00	34,900.00	34,500.00	34,900.00	30,260.65	11,300
2025-01-10	34,650.00	35,000.00	34,650.00	34,750.00	30,130.59	12,500
2025-01-09	34,900.00	34,900.00	34,900.00	34,900.00	30,260.65	700
2025-01-08	35,000.00	35,000.00	34,900.00	34,900.00	30,260.65	13,700
2025-01-07	35,000.00	35,000.00	34,800.00	34,950.00	30,304.00	41,600
2025-01-06	35,200.00	35,200.00	34,800.00	34,900.00	30,260.65	26,400
2025-01-03	34,950.00	35,150.00	34,900.00	35,100.00	30,434.06	38,600
2025-01-02	35,100.00	35,150.00	35,000.00	35,100.00	30,434.06	7,300
2024-12-31	35,100.00	35,200.00	34,900.00	35,150.00	30,477.41	28,700
2024-12-30	35,000.00	35,000.00	34,900.00	34,950.00	30,304.00	53,900
2024-12-27	35,200.00	35,200.00	35,000.00	35,000.00	30,347.35	42,000
2024-12-26	35,300.00	35,300.00	35,100.00	35,100.00	30,434.06	49,400
2024-12-25	35,600.00	35,600.00	35,050.00	35,100.00	30,434.06	100,100
2024-12-24	34,900.00	35,100.00	34,850.00	35,100.00	30,434.06	118,500
2024-12-23	34,850.00	35,100.00	34,800.00	34,850.00	30,217.29	31,300
2024-12-20	34,850.00	35,100.00	34,800.00	34,850.00	30,217.29	34,500
2024-12-19	34,950.00	35,000.00	34,850.00	34,850.00	30,217.29	19,900
2024-12-18	34,900.00	35,000.00	34,850.00	35,000.00	30,347.35	25,300
2024-12-17	34,950.00	35,000.00	34,850.00	34,900.00	30,260.65	21,800
2024-12-16	35,000.00	35,050.00	34,850.00	35,000.00	30,347.35	52,500
2024-12-13	34,850.00	35,050.00	34,850.00	35,000.00	30,347.35	70,900
2024-12-12	35,050.00	35,150.00	34,900.00	35,050.00	30,390.71	21,800
2024-12-11	35,100.00	35,150.00	34,900.00	35,150.00	30,477.41	33,000
2024-12-10	34,850.00	35,100.00	34,800.00	35,100.00	30,434.06	23,400
2024-12-09	35,150.00	35,400.00	34,850.00	35,050.00	30,390.71	21,600
2024-12-06	35,000.00	35,000.00	34,850.00	35,000.00	30,347.35	20,000
2024-12-05	34,850.00	35,100.00	34,750.00	35,100.00	30,434.06	11,200
2024-12-04	34,850.00	34,900.00	34,800.00	34,800.00	30,173.94	4,500
2024-12-03	35,000.00	35,000.00	34,850.00	34,900.00	30,260.65	6,400
2024-12-02	35,000.00	35,000.00	34,900.00	34,900.00	30,260.65	900
2024-11-29	34,850.00	35,000.00	34,800.00	35,000.00	30,347.35	16,600
2024-11-28	35,050.00	35,050.00	34,850.00	35,000.00	30,347.35	3,300
2024-11-27	34,950.00	35,000.00	34,900.00	35,000.00	30,347.35	5,600
2024-11-26	35,000.00	35,000.00	35,000.00	35,000.00	30,347.35	500
2024-11-25	35,000.00	35,050.00	34,750.00	35,050.00	30,390.71	11,500
2024-11-22	34,950.00	35,050.00	34,900.00	35,000.00	30,347.35	28,200
2024-11-21	34,900.00	35,000.00	34,900.00	35,000.00	30,347.35	9,400
2024-11-20	34,550.00	35,000.00	34,500.00	34,950.00	30,304.00	44,400
2024-11-19	34,850.00	35,000.00	34,650.00	34,650.00	30,043.88	17,000
2024-11-18	35,000.00	35,000.00	34,500.00	34,900.00	30,260.65	10,800

← NewerPage 8 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	2,500.0000 VND
2025-04-21	2,364.0000 VND
2024-06-19	2,326.0000 VND
2023-08-14	2,231.0000 VND
2022-08-29	4,200.0000 VND
2021-07-15	5,000.0000 VND
2020-10-27	3,000.0000 VND
2020-06-26	2,000.0000 VND
2020-03-24	2,000.0000 VND
2019-09-30	199.9999 VND
2019-03-15	1,799.9989 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.