Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 31,000
-1,800 (-5.49%)
At close: Sep 5, 2025
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32,950.00 | 33,050.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.49% | 16,479,740 |
| Sep 4, 2025 | 34,300.00 | 34,300.00 | 32,350.00 | 32,800.00 | 32,800.00 | 2.18% | 14,877,390 |
| Sep 3, 2025 | 29,950.00 | 32,100.00 | 29,700.00 | 32,100.00 | 32,100.00 | 7.00% | 6,605,535 |
| Aug 29, 2025 | 31,250.00 | 31,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.69% | 11,178,050 |
| Aug 28, 2025 | 31,900.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.20% | 8,318,881 |
| Aug 27, 2025 | 32,000.00 | 32,200.00 | 30,150.00 | 31,850.00 | 31,850.00 | 1.76% | 12,833,030 |
| Aug 26, 2025 | 29,500.00 | 31,500.00 | 29,150.00 | 31,300.00 | 31,300.00 | 5.92% | 12,173,570 |
| Aug 25, 2025 | 32,100.00 | 32,400.00 | 29,550.00 | 29,550.00 | 29,550.00 | -6.93% | 17,484,290 |
| Aug 22, 2025 | 33,300.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | -6.89% | 21,555,240 |
| Aug 21, 2025 | 36,000.00 | 36,000.00 | 33,750.00 | 34,100.00 | 34,100.00 | -2.85% | 18,021,600 |
| Aug 20, 2025 | 34,350.00 | 36,050.00 | 32,600.00 | 35,100.00 | 35,100.00 | 0.29% | 25,673,180 |
| Aug 19, 2025 | 37,500.00 | 38,650.00 | 34,000.00 | 35,000.00 | 35,000.00 | -3.31% | 23,350,280 |
| Aug 18, 2025 | 35,000.00 | 36,200.00 | 33,900.00 | 36,200.00 | 36,200.00 | 6.94% | 12,027,030 |
| Aug 15, 2025 | 33,850.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 6.95% | 28,146,480 |
| Aug 14, 2025 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 6.93% | 18,303,430 |
| Aug 13, 2025 | 29,200.00 | 29,600.00 | 28,300.00 | 29,600.00 | 29,600.00 | 6.86% | 26,868,690 |
| Aug 12, 2025 | 26,050.00 | 27,700.00 | 26,050.00 | 27,700.00 | 27,700.00 | 6.95% | 40,327,850 |
| Aug 11, 2025 | 25,300.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 3.19% | 16,092,180 |
| Aug 8, 2025 | 25,950.00 | 26,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | -3.28% | 13,011,010 |
| Aug 7, 2025 | 26,000.00 | 26,150.00 | 24,950.00 | 25,950.00 | 25,950.00 | 2.37% | 20,328,360 |
| Aug 6, 2025 | 25,000.00 | 25,500.00 | 24,300.00 | 25,350.00 | 25,350.00 | 3.05% | 18,394,240 |
| Aug 5, 2025 | 27,000.00 | 27,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -6.46% | 41,241,010 |
| Aug 4, 2025 | 25,200.00 | 26,550.00 | 25,100.00 | 26,300.00 | 26,300.00 | 2.14% | 20,868,850 |
| Aug 1, 2025 | 26,150.00 | 27,900.00 | 24,850.00 | 25,750.00 | 25,750.00 | -1.34% | 39,750,630 |
| Jul 31, 2025 | 25,250.00 | 26,100.00 | 24,350.00 | 26,100.00 | 26,100.00 | 6.97% | 34,612,430 |
| Jul 30, 2025 | 23,200.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 6.78% | 41,591,660 |
| Jul 29, 2025 | 26,250.00 | 26,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | -6.92% | 90,589,840 |
| Jul 28, 2025 | 24,050.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 6.97% | 7,622,074 |
| Jul 25, 2025 | 22,200.00 | 22,950.00 | 21,900.00 | 22,950.00 | 22,950.00 | 6.99% | 55,992,540 |
| Jul 24, 2025 | 20,250.00 | 21,450.00 | 19,950.00 | 21,450.00 | 21,450.00 | 6.98% | 39,451,000 |
| Jul 23, 2025 | 20,200.00 | 20,600.00 | 19,650.00 | 20,050.00 | 20,050.00 | 3.35% | 32,313,300 |
| Jul 22, 2025 | 18,000.00 | 19,400.00 | 17,750.00 | 19,400.00 | 19,400.00 | 6.89% | 33,640,540 |
| Jul 21, 2025 | 18,650.00 | 18,950.00 | 18,100.00 | 18,150.00 | 18,150.00 | 1.11% | 19,018,590 |
| Jul 18, 2025 | 17,250.00 | 18,200.00 | 17,000.00 | 17,950.00 | 17,950.00 | 4.36% | 31,175,560 |
| Jul 17, 2025 | 17,250.00 | 17,650.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 15,770,080 |
| Jul 16, 2025 | 16,750.00 | 17,700.00 | 16,750.00 | 17,200.00 | 17,200.00 | 2.08% | 25,122,180 |
| Jul 15, 2025 | 17,100.00 | 17,350.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.30% | 18,630,820 |
| Jul 14, 2025 | 17,100.00 | 17,250.00 | 16,700.00 | 16,900.00 | 16,900.00 | -0.59% | 10,818,020 |
| Jul 11, 2025 | 17,450.00 | 17,450.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.73% | 9,337,615 |
| Jul 10, 2025 | 16,850.00 | 17,800.00 | 16,600.00 | 17,300.00 | 17,300.00 | 3.59% | 33,613,640 |
| Jul 9, 2025 | 17,150.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.18% | 13,259,550 |
| Jul 8, 2025 | 16,800.00 | 17,250.00 | 16,550.00 | 16,900.00 | 16,900.00 | 2.11% | 17,165,170 |
| Jul 7, 2025 | 16,900.00 | 17,050.00 | 16,400.00 | 16,550.00 | 16,550.00 | -1.49% | 17,828,980 |
| Jul 4, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 12,582,000 |
| Jul 3, 2025 | 15,900.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 6.92% | 24,839,490 |
| Jul 2, 2025 | 15,800.00 | 16,100.00 | 15,650.00 | 15,900.00 | 15,900.00 | 0.95% | 9,570,201 |
| Jul 1, 2025 | 16,150.00 | 16,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.87% | 4,163,476 |
| Jun 30, 2025 | 15,650.00 | 16,250.00 | 15,650.00 | 16,050.00 | 16,050.00 | 2.88% | 5,985,956 |
| Jun 27, 2025 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 2,976,875 |
| Jun 26, 2025 | 15,900.00 | 15,950.00 | 15,450.00 | 15,800.00 | 15,800.00 | -0.32% | 8,505,303 |