Tan Cang Logistics and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	34,750.00	34,900.00	34,500.00	34,900.00	30,260.65	23,200
2024-11-14	34,800.00	35,100.00	34,750.00	34,750.00	30,130.59	10,800
2024-11-13	35,000.00	35,100.00	34,750.00	34,900.00	30,260.65	32,000
2024-11-12	35,100.00	35,100.00	35,000.00	35,100.00	30,434.06	7,600
2024-11-11	35,000.00	35,200.00	34,950.00	35,000.00	30,347.35	38,700
2024-11-08	35,000.00	35,100.00	35,000.00	35,000.00	30,347.35	29,500
2024-11-07	34,900.00	35,100.00	34,850.00	35,000.00	30,347.35	36,100
2024-11-06	34,750.00	34,950.00	34,700.00	34,900.00	30,260.65	26,600
2024-11-05	34,800.00	34,950.00	34,700.00	34,750.00	30,130.59	12,200
2024-11-04	35,000.00	35,000.00	34,800.00	34,900.00	30,260.65	7,900
2024-11-01	35,000.00	35,000.00	34,800.00	34,850.00	30,217.29	8,700
2024-10-31	35,000.00	35,000.00	34,800.00	34,950.00	30,304.00	1,600
2024-10-30	35,200.00	35,200.00	34,750.00	35,000.00	30,347.35	11,500
2024-10-29	35,000.00	35,100.00	34,850.00	34,900.00	30,260.65	22,700
2024-10-28	35,200.00	35,200.00	34,850.00	35,050.00	30,390.71	6,000
2024-10-25	35,000.00	35,150.00	34,900.00	35,000.00	30,347.35	7,000
2024-10-24	35,000.00	35,150.00	35,000.00	35,000.00	30,347.35	25,300
2024-10-23	34,900.00	35,100.00	34,850.00	34,950.00	30,304.00	13,200
2024-10-22	35,100.00	35,150.00	34,950.00	35,000.00	30,347.35	10,100
2024-10-21	35,000.00	35,250.00	34,850.00	35,100.00	30,434.06	16,200
2024-10-18	35,000.00	35,200.00	34,850.00	35,050.00	30,390.71	13,900
2024-10-17	35,000.00	35,000.00	34,850.00	35,000.00	30,347.35	6,500
2024-10-16	35,000.00	35,000.00	34,850.00	35,000.00	30,347.35	4,200
2024-10-15	35,150.00	35,150.00	34,950.00	35,000.00	30,347.35	23,600
2024-10-14	35,300.00	35,300.00	35,000.00	35,100.00	30,434.06	5,400
2024-10-11	35,050.00	35,100.00	35,000.00	35,050.00	30,390.71	30,800
2024-10-10	35,050.00	35,250.00	35,000.00	35,050.00	30,390.71	29,700
2024-10-09	35,350.00	35,350.00	35,050.00	35,300.00	30,607.47	5,200
2024-10-08	34,950.00	35,500.00	34,950.00	35,250.00	30,564.12	18,300
2024-10-07	35,000.00	35,500.00	34,950.00	35,000.00	30,347.35	39,200
2024-10-04	35,200.00	35,500.00	34,900.00	35,000.00	30,347.35	4,700
2024-10-03	34,950.00	35,250.00	34,800.00	35,000.00	30,347.35	21,000
2024-10-02	35,100.00	35,100.00	34,850.00	34,950.00	30,304.00	6,300
2024-10-01	35,150.00	35,400.00	35,000.00	35,000.00	30,347.35	13,900
2024-09-30	35,300.00	35,300.00	35,200.00	35,200.00	30,520.77	4,300
2024-09-27	35,150.00	35,200.00	35,000.00	35,200.00	30,520.77	10,800
2024-09-26	35,050.00	35,200.00	35,050.00	35,100.00	30,434.06	11,000
2024-09-25	35,000.00	35,100.00	35,000.00	35,050.00	30,390.71	12,600
2024-09-24	35,050.00	35,050.00	35,000.00	35,000.00	30,347.35	11,400
2024-09-23	35,000.00	35,200.00	35,000.00	35,050.00	30,390.71	15,700
2024-09-20	35,000.00	35,050.00	34,900.00	35,000.00	30,347.35	30,000
2024-09-19	35,000.00	35,250.00	34,800.00	35,000.00	30,347.35	43,600
2024-09-18	34,800.00	35,050.00	34,800.00	35,000.00	30,347.35	14,100
2024-09-17	34,800.00	35,000.00	34,800.00	35,000.00	30,347.35	8,700
2024-09-16	35,000.00	35,150.00	34,700.00	35,000.00	30,347.35	24,200
2024-09-13	35,000.00	35,000.00	34,700.00	35,000.00	30,347.35	25,600
2024-09-12	35,000.00	35,250.00	35,000.00	35,000.00	30,347.35	40,000
2024-09-11	35,000.00	35,000.00	34,800.00	34,950.00	30,304.00	39,700
2024-09-10	34,900.00	35,250.00	34,900.00	34,900.00	30,260.65	17,300
2024-09-09	35,100.00	35,250.00	35,000.00	35,100.00	30,434.06	48,300
2024-09-06	34,750.00	35,300.00	34,700.00	35,100.00	30,434.06	8,200
2024-09-05	34,700.00	35,000.00	34,700.00	34,950.00	30,304.00	12,000
2024-09-04	35,200.00	35,400.00	34,000.00	34,800.00	30,173.94	133,600
2024-08-30	35,450.00	35,450.00	35,350.00	35,400.00	30,694.18	3,500
2024-08-29	35,450.00	35,700.00	35,100.00	35,450.00	30,737.53	11,700
2024-08-28	35,450.00	35,450.00	35,200.00	35,450.00	30,737.53	8,500
2024-08-27	35,400.00	35,450.00	35,350.00	35,450.00	30,737.53	9,400
2024-08-26	35,550.00	35,550.00	35,450.00	35,550.00	30,824.24	12,100
2024-08-23	35,400.00	35,650.00	35,400.00	35,550.00	30,824.24	9,300
2024-08-22	36,100.00	36,100.00	35,500.00	35,700.00	30,954.30	16,400

← NewerPage 9 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.