Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 12,900
-100 (-0.77%)
At close: Nov 3, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 6,901,286 |
| Nov 2, 2026 | 13,100.00 | 13,450.00 | 12,700.00 | 13,000.00 | 13,000.00 | -1.52% | 15,733,458 |
| Oct 30, 2026 | 13,600.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 15,716,166 |
| Oct 29, 2026 | 14,600.00 | 14,600.00 | 13,700.00 | 13,800.00 | 13,800.00 | -4.83% | 19,564,490 |
| Oct 28, 2026 | 14,350.00 | 14,750.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.40% | 16,535,807 |
| Oct 27, 2026 | 14,500.00 | 14,700.00 | 14,150.00 | 14,300.00 | 14,300.00 | -1.38% | 17,201,943 |
| Oct 26, 2026 | 15,200.00 | 15,250.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.97% | 14,698,081 |
| Oct 23, 2026 | 14,550.00 | 15,500.00 | 14,400.00 | 15,100.00 | 15,100.00 | 3.78% | 27,087,352 |
| Oct 22, 2026 | 14,700.00 | 14,900.00 | 14,450.00 | 14,550.00 | 14,550.00 | 1.75% | 21,865,670 |
| Oct 21, 2026 | 13,600.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 6.72% | 23,019,421 |
| Oct 20, 2026 | 13,100.00 | 13,400.00 | 12,950.00 | 13,400.00 | 13,400.00 | 2.29% | 6,867,837 |
| Oct 19, 2026 | 13,050.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.77% | 4,874,051 |
| Oct 16, 2026 | 13,000.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 0.78% | 4,631,177 |
| Oct 15, 2026 | 12,750.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 6,465,813 |
| Oct 14, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 6,391,292 |
| Oct 13, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.39% | 4,233,129 |
| Oct 12, 2026 | 13,350.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.52% | 5,535,281 |
| Oct 9, 2026 | 13,200.00 | 13,400.00 | 12,950.00 | 13,150.00 | 13,150.00 | 0.38% | 5,717,786 |
| Oct 8, 2026 | 13,550.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.96% | 10,287,732 |
| Oct 7, 2026 | 13,000.00 | 13,700.00 | 12,950.00 | 13,500.00 | 13,500.00 | 4.25% | 12,146,647 |
| Oct 6, 2026 | 13,000.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | -0.38% | 5,166,845 |
| Oct 5, 2026 | 12,900.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2.36% | 6,153,187 |
| Oct 2, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 6,166,635 |
| Oct 1, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | - | 9,917,766 |
| Sep 30, 2026 | 13,550.00 | 13,700.00 | 13,150.00 | 13,150.00 | 13,150.00 | -2.95% | 8,465,810 |
| Sep 29, 2026 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 7,701,680 |
| Sep 28, 2026 | 13,400.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2.64% | 15,036,255 |
| Sep 25, 2026 | 13,150.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 1.15% | 5,817,909 |
| Sep 24, 2026 | 13,350.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 6,498,025 |
| Sep 23, 2026 | 13,500.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.75% | 5,434,364 |
| Sep 22, 2026 | 13,150.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 2.29% | 5,729,795 |
| Sep 21, 2026 | 13,450.00 | 13,600.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.87% | 4,175,290 |
| Sep 18, 2026 | 13,400.00 | 13,650.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1.14% | 7,320,161 |
| Sep 17, 2026 | 13,000.00 | 13,450.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.15% | 9,800,327 |
| Sep 16, 2026 | 13,150.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.76% | 5,230,235 |
| Sep 15, 2026 | 12,850.00 | 13,400.00 | 12,850.00 | 13,150.00 | 13,150.00 | 3.54% | 6,139,428 |
| Sep 14, 2026 | 13,000.00 | 13,200.00 | 12,250.00 | 12,700.00 | 12,700.00 | -2.31% | 11,884,413 |
| Sep 11, 2026 | 13,550.00 | 13,550.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.06% | 10,052,018 |
| Sep 10, 2026 | 13,400.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.37% | 5,305,195 |
| Sep 9, 2026 | 13,800.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 5,113,994 |
| Sep 8, 2026 | 13,650.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1.10% | 7,143,987 |
| Sep 7, 2026 | 13,750.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | -2.16% | 12,153,525 |
| Sep 4, 2026 | 14,500.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | -3.47% | 13,794,190 |
| Sep 3, 2026 | 14,700.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.04% | 10,579,330 |
| Aug 28, 2026 | 14,900.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 10,168,774 |
| Aug 27, 2026 | 15,100.00 | 15,250.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 13,814,576 |
| Aug 26, 2026 | 14,900.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,950.00 | - | 10,845,820 |
| Aug 25, 2026 | 15,350.00 | 15,400.00 | 14,900.00 | 14,950.00 | 14,950.00 | -2.61% | 18,382,016 |
| Aug 24, 2026 | 15,600.00 | 15,800.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0.33% | 17,917,292 |
| Aug 21, 2026 | 14,350.00 | 15,300.00 | 14,300.00 | 15,300.00 | 15,300.00 | 6.99% | 18,256,980 |