Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 13,450
-800 (-5.61%)
At close: Jul 24, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 14,150.00 | 14,150.00 | 13,450.00 | 13,450.00 | 13,450.00 | -5.61% | 21,806,424 |
| Jul 23, 2026 | 13,700.00 | 14,500.00 | 13,050.00 | 14,250.00 | 14,250.00 | 3.26% | 10,353,711 |
| Jul 22, 2026 | 14,000.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 9,370,057 |
| Jul 21, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 5,770,122 |
| Jul 20, 2026 | 14,400.00 | 14,650.00 | 13,700.00 | 13,750.00 | 13,750.00 | -6.46% | 8,430,300 |
| Jul 17, 2026 | 15,200.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.97% | 3,290,497 |
| Jul 16, 2026 | 14,900.00 | 15,400.00 | 14,400.00 | 15,150.00 | 15,150.00 | 1.00% | 6,626,316 |
| Jul 15, 2026 | 15,850.00 | 15,950.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.66% | 5,746,500 |
| Jul 14, 2026 | 15,250.00 | 16,050.00 | 15,250.00 | 15,900.00 | 15,900.00 | 2.25% | 5,098,198 |
| Jul 13, 2026 | 16,100.00 | 16,500.00 | 15,200.00 | 15,550.00 | 15,550.00 | -4.60% | 8,301,149 |
| Jul 10, 2026 | 16,750.00 | 17,000.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.69% | 5,798,356 |
| Jul 9, 2026 | 17,350.00 | 17,400.00 | 16,750.00 | 16,750.00 | 16,750.00 | -3.74% | 5,692,120 |
| Jul 8, 2026 | 17,500.00 | 17,600.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.85% | 5,204,323 |
| Jul 7, 2026 | 17,550.00 | 17,750.00 | 17,200.00 | 17,550.00 | 17,550.00 | - | 3,071,532 |
| Jul 6, 2026 | 18,650.00 | 18,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | -5.90% | 14,838,847 |
| Jul 3, 2026 | 18,700.00 | 18,800.00 | 18,550.00 | 18,650.00 | 18,650.00 | -0.80% | 22,506,928 |
| Jul 2, 2026 | 18,900.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 1,964,136 |
| Jul 1, 2026 | 19,100.00 | 19,150.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 1,924,435 |
| Jun 30, 2026 | 18,750.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 1.33% | 3,260,870 |
| Jun 29, 2026 | 18,600.00 | 18,800.00 | 18,500.00 | 18,750.00 | 18,750.00 | 1.35% | 1,630,620 |
| Jun 26, 2026 | 18,450.00 | 18,650.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 1,691,479 |
| Jun 25, 2026 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 1,882,532 |
| Jun 24, 2026 | 19,000.00 | 19,000.00 | 18,350.00 | 18,700.00 | 18,700.00 | -0.53% | 2,988,887 |
| Jun 23, 2026 | 19,300.00 | 19,650.00 | 18,750.00 | 18,800.00 | 18,800.00 | -2.08% | 4,363,149 |
| Jun 22, 2026 | 19,300.00 | 19,500.00 | 19,050.00 | 19,200.00 | 19,200.00 | - | 2,769,132 |
| Jun 19, 2026 | 19,900.00 | 20,150.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.52% | 5,275,633 |
| Jun 18, 2026 | 20,600.00 | 20,800.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.73% | 5,820,946 |
| Jun 17, 2026 | 19,100.00 | 20,250.00 | 19,000.00 | 20,250.00 | 20,250.00 | 6.86% | 18,491,836 |
| Jun 16, 2026 | 19,150.00 | 19,350.00 | 18,900.00 | 18,950.00 | 18,950.00 | - | 3,901,343 |
| Jun 15, 2026 | 18,800.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | 2.43% | 5,458,259 |
| Jun 12, 2026 | 18,600.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | 0.27% | 3,517,798 |
| Jun 11, 2026 | 18,400.00 | 18,650.00 | 18,350.00 | 18,450.00 | 18,450.00 | -0.27% | 6,458,844 |
| Jun 10, 2026 | 18,350.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 3,955,753 |
| Jun 9, 2026 | 18,550.00 | 18,850.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 2,598,199 |
| Jun 8, 2026 | 19,200.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.13% | 4,543,780 |
| Jun 5, 2026 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 2,947,244 |
| Jun 4, 2026 | 19,650.00 | 20,150.00 | 19,450.00 | 20,100.00 | 20,100.00 | 2.29% | 3,755,017 |
| Jun 3, 2026 | 19,150.00 | 20,150.00 | 18,950.00 | 19,650.00 | 19,650.00 | 2.08% | 4,472,472 |
| Jun 2, 2026 | 19,850.00 | 19,900.00 | 19,250.00 | 19,250.00 | 19,250.00 | -3.02% | 4,746,853 |
| Jun 1, 2026 | 20,200.00 | 20,300.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.75% | 1,723,314 |
| May 29, 2026 | 20,150.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 4,284,807 |
| May 28, 2026 | 20,650.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.94% | 11,670,310 |
| May 27, 2026 | 20,650.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 2,744,974 |
| May 26, 2026 | 20,450.00 | 20,700.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.98% | 2,763,016 |
| May 25, 2026 | 20,700.00 | 20,800.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 2,338,427 |
| May 22, 2026 | 20,650.00 | 20,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.49% | 4,084,493 |
| May 21, 2026 | 20,950.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.24% | 3,144,296 |
| May 20, 2026 | 21,300.00 | 21,450.00 | 20,000.00 | 20,650.00 | 20,650.00 | -3.05% | 5,974,267 |
| May 19, 2026 | 21,650.00 | 21,700.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.70% | 3,784,776 |
| May 18, 2026 | 21,400.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.23% | 5,098,995 |