Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 18,500
+50 (0.27%)
At close: Jun 12, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 21,750.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.92% | 4,897,121 |
| May 14, 2026 | 22,000.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.36% | 5,728,536 |
| May 13, 2026 | 22,150.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | -0.23% | 7,185,298 |
| May 12, 2026 | 22,750.00 | 22,750.00 | 21,950.00 | 22,050.00 | 22,050.00 | -2.43% | 7,078,731 |
| May 11, 2026 | 22,500.00 | 22,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 2.26% | 12,915,490 |
| May 8, 2026 | 22,100.00 | 22,950.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.23% | 21,147,750 |
| May 7, 2026 | 22,150.00 | 23,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.68% | 22,109,910 |
| May 6, 2026 | 21,500.00 | 22,200.00 | 21,450.00 | 21,900.00 | 21,900.00 | 2.10% | 4,405,575 |
| May 5, 2026 | 21,600.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.69% | 4,240,554 |
| May 4, 2026 | 21,350.00 | 22,250.00 | 21,300.00 | 21,600.00 | 21,600.00 | 1.17% | 5,942,455 |
| Apr 29, 2026 | 21,600.00 | 21,850.00 | 21,300.00 | 21,350.00 | 21,350.00 | -1.39% | 8,364,205 |
| Apr 28, 2026 | 22,200.00 | 22,600.00 | 21,550.00 | 21,650.00 | 21,650.00 | -2.48% | 4,054,076 |
| Apr 24, 2026 | 22,200.00 | 22,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.45% | 3,357,783 |
| Apr 23, 2026 | 23,100.00 | 23,200.00 | 21,600.00 | 22,100.00 | 22,100.00 | -4.12% | 10,797,950 |
| Apr 22, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.71% | 74,468,777 |
| Apr 21, 2026 | 23,500.00 | 23,950.00 | 23,400.00 | 23,450.00 | 23,450.00 | - | 3,272,626 |
| Apr 20, 2026 | 23,500.00 | 24,000.00 | 23,250.00 | 23,450.00 | 23,450.00 | - | 3,441,374 |
| Apr 17, 2026 | 23,950.00 | 23,950.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.47% | 4,777,117 |
| Apr 16, 2026 | 24,300.00 | 24,600.00 | 23,100.00 | 23,800.00 | 23,800.00 | -2.06% | 9,706,537 |
| Apr 15, 2026 | 24,850.00 | 25,000.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.02% | 6,998,305 |
| Apr 14, 2026 | 25,500.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.20% | 7,007,794 |
| Apr 13, 2026 | 25,000.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | 0.40% | 5,248,003 |
| Apr 10, 2026 | 25,200.00 | 25,700.00 | 24,750.00 | 25,000.00 | 25,000.00 | 0.40% | 8,418,033 |
| Apr 9, 2026 | 25,200.00 | 25,200.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.97% | 8,400,565 |
| Apr 8, 2026 | 25,700.00 | 25,700.00 | 25,100.00 | 25,400.00 | 25,400.00 | 3.25% | 7,904,430 |
| Apr 7, 2026 | 24,000.00 | 24,600.00 | 23,550.00 | 24,600.00 | 24,600.00 | 4.46% | 8,789,811 |
| Apr 6, 2026 | 23,700.00 | 24,300.00 | 23,450.00 | 23,550.00 | 23,550.00 | -1.05% | 5,642,662 |
| Apr 3, 2026 | 24,300.00 | 24,500.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.06% | 4,090,904 |
| Apr 2, 2026 | 24,000.00 | 24,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.21% | 7,931,664 |
| Apr 1, 2026 | 24,150.00 | 24,600.00 | 23,700.00 | 24,250.00 | 24,250.00 | 2.32% | 5,373,809 |