Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 23,500
-1,750 (-6.93%)
At close: Mar 23, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,750.00 | 26,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | -1.94% | 6,735,582 |
| Mar 19, 2026 | 25,400.00 | 25,850.00 | 25,150.00 | 25,750.00 | 25,750.00 | -0.19% | 6,185,849 |
| Mar 18, 2026 | 25,300.00 | 26,150.00 | 24,900.00 | 25,800.00 | 25,800.00 | 2.79% | 9,377,079 |
| Mar 17, 2026 | 25,300.00 | 25,900.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.79% | 5,281,854 |
| Mar 16, 2026 | 24,900.00 | 25,950.00 | 24,400.00 | 25,300.00 | 25,300.00 | 2.02% | 9,168,126 |
| Mar 13, 2026 | 23,800.00 | 25,300.00 | 23,800.00 | 24,800.00 | 24,800.00 | 2.48% | 9,556,900 |
| Mar 12, 2026 | 23,350.00 | 24,350.00 | 23,200.00 | 24,200.00 | 24,200.00 | 3.64% | 5,917,576 |
| Mar 11, 2026 | 21,700.00 | 23,350.00 | 21,700.00 | 23,350.00 | 23,350.00 | 6.86% | 5,972,994 |
| Mar 10, 2026 | 22,300.00 | 23,200.00 | 21,500.00 | 21,850.00 | 21,850.00 | -3.53% | 9,733,101 |
| Mar 9, 2026 | 22,650.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -6.98% | 7,127,736 |
| Mar 6, 2026 | 25,250.00 | 25,550.00 | 23,950.00 | 24,350.00 | 24,350.00 | -5.25% | 17,413,820 |
| Mar 5, 2026 | 25,600.00 | 26,100.00 | 24,600.00 | 25,700.00 | 25,700.00 | 0.39% | 9,143,480 |
| Mar 4, 2026 | 26,900.00 | 27,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.91% | 21,426,400 |
| Mar 3, 2026 | 27,450.00 | 27,900.00 | 26,300.00 | 27,500.00 | 27,500.00 | 1.48% | 15,599,150 |
| Mar 2, 2026 | 26,900.00 | 27,700.00 | 26,500.00 | 27,100.00 | 27,100.00 | 4.63% | 25,867,180 |
| Feb 27, 2026 | 25,250.00 | 26,300.00 | 24,950.00 | 25,900.00 | 25,900.00 | 3.19% | 12,127,540 |
| Feb 26, 2026 | 24,700.00 | 25,750.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1.62% | 10,332,550 |
| Feb 25, 2026 | 24,900.00 | 25,500.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.80% | 12,777,190 |
| Feb 24, 2026 | 25,950.00 | 25,950.00 | 24,850.00 | 24,900.00 | 24,900.00 | -4.05% | 12,574,580 |
| Feb 23, 2026 | 25,000.00 | 26,100.00 | 24,300.00 | 25,950.00 | 25,950.00 | 4.64% | 16,128,950 |
| Feb 13, 2026 | 24,300.00 | 25,650.00 | 23,900.00 | 24,800.00 | 24,800.00 | 2.06% | 16,345,750 |
| Feb 12, 2026 | 23,300.00 | 24,450.00 | 23,300.00 | 24,300.00 | 24,300.00 | 3.40% | 15,602,150 |
| Feb 11, 2026 | 22,750.00 | 23,800.00 | 22,750.00 | 23,500.00 | 23,500.00 | 3.75% | 18,056,840 |
| Feb 10, 2026 | 22,500.00 | 22,800.00 | 21,900.00 | 22,650.00 | 22,650.00 | 1.34% | 11,156,430 |
| Feb 9, 2026 | 22,750.00 | 22,800.00 | 21,700.00 | 22,350.00 | 22,350.00 | 0.22% | 6,733,513 |
| Feb 6, 2026 | 21,150.00 | 22,950.00 | 21,050.00 | 22,300.00 | 22,300.00 | 3.24% | 14,189,010 |
| Feb 5, 2026 | 22,300.00 | 22,450.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 5,741,075 |
| Feb 4, 2026 | 22,400.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 9,326,893 |
| Feb 3, 2026 | 21,600.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.98% | 10,578,661 |
| Feb 2, 2026 | 20,800.00 | 21,500.00 | 20,600.00 | 21,350.00 | 21,350.00 | 3.64% | 12,375,023 |
| Jan 30, 2026 | 20,700.00 | 21,050.00 | 20,550.00 | 20,600.00 | 20,600.00 | 0.24% | 5,124,052 |
| Jan 29, 2026 | 20,100.00 | 20,750.00 | 20,100.00 | 20,550.00 | 20,550.00 | 2.24% | 4,759,470 |
| Jan 28, 2026 | 20,150.00 | 20,500.00 | 19,850.00 | 20,100.00 | 20,100.00 | 0.50% | 5,306,779 |
| Jan 27, 2026 | 20,400.00 | 20,650.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.72% | 5,620,501 |
| Jan 26, 2026 | 21,850.00 | 21,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.86% | 13,000,040 |
| Jan 23, 2026 | 22,700.00 | 22,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | -3.10% | 9,595,740 |
| Jan 22, 2026 | 22,800.00 | 23,400.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.22% | 8,596,786 |
| Jan 21, 2026 | 23,400.00 | 24,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.43% | 16,577,540 |
| Jan 20, 2026 | 22,050.00 | 23,300.00 | 21,950.00 | 23,300.00 | 23,300.00 | 6.88% | 18,945,920 |
| Jan 19, 2026 | 21,550.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.23% | 6,146,890 |
| Jan 16, 2026 | 22,050.00 | 22,450.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.91% | 9,479,810 |
| Jan 15, 2026 | 22,050.00 | 22,550.00 | 21,600.00 | 21,950.00 | 21,950.00 | -1.35% | 10,317,930 |
| Jan 14, 2026 | 22,200.00 | 22,900.00 | 21,650.00 | 22,250.00 | 22,250.00 | 1.37% | 16,091,980 |
| Jan 13, 2026 | 20,750.00 | 21,950.00 | 20,550.00 | 21,950.00 | 21,950.00 | 6.81% | 20,774,820 |
| Jan 12, 2026 | 19,700.00 | 20,700.00 | 19,200.00 | 20,550.00 | 20,550.00 | 4.05% | 9,270,827 |
| Jan 9, 2026 | 20,650.00 | 20,700.00 | 19,650.00 | 19,750.00 | 19,750.00 | -4.13% | 8,303,535 |
| Jan 8, 2026 | 20,800.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.24% | 9,017,810 |
| Jan 7, 2026 | 19,950.00 | 20,550.00 | 19,850.00 | 20,550.00 | 20,550.00 | 4.31% | 8,284,591 |
| Jan 6, 2026 | 19,500.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | 0.51% | 5,192,693 |
| Jan 5, 2026 | 20,050.00 | 20,100.00 | 19,000.00 | 19,600.00 | 19,600.00 | -1.75% | 11,039,000 |