Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 13,300
-100 (-0.75%)
At close: Sep 23, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 14,700.00 | 14,700.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.72% | 25,108,660 |
| Aug 19, 2026 | 14,500.00 | 14,950.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 10,418,293 |
| Aug 18, 2026 | 14,500.00 | 15,000.00 | 14,500.00 | 14,550.00 | 14,550.00 | 0.34% | 7,527,151 |
| Aug 17, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 4,007,265 |
| Aug 14, 2026 | 14,300.00 | 15,100.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.74% | 16,151,502 |
| Aug 13, 2026 | 14,900.00 | 14,950.00 | 14,300.00 | 14,350.00 | 14,350.00 | -3.37% | 11,665,002 |
| Aug 12, 2026 | 14,800.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | 0.34% | 7,987,000 |
| Aug 11, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 9,957,909 |
| Aug 10, 2026 | 14,800.00 | 15,250.00 | 14,700.00 | 15,100.00 | 15,100.00 | 3.07% | 12,696,821 |
| Aug 7, 2026 | 14,750.00 | 15,050.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.68% | 7,144,688 |
| Aug 6, 2026 | 14,550.00 | 15,200.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2.05% | 10,924,327 |
| Aug 5, 2026 | 15,150.00 | 15,200.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.68% | 11,097,528 |
| Aug 4, 2026 | 14,250.00 | 14,900.00 | 14,100.00 | 14,850.00 | 14,850.00 | 4.58% | 20,989,478 |
| Aug 3, 2026 | 14,100.00 | 14,450.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2.90% | 11,852,012 |
| Jul 31, 2026 | 14,050.00 | 14,300.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 13,541,340 |
| Jul 30, 2026 | 12,750.00 | 13,650.00 | 12,750.00 | 13,650.00 | 13,650.00 | 6.64% | 19,819,320 |
| Jul 29, 2026 | 13,100.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.54% | 5,785,320 |
| Jul 28, 2026 | 12,400.00 | 13,150.00 | 12,400.00 | 13,000.00 | 13,000.00 | 2.36% | 12,239,319 |
| Jul 27, 2026 | 13,450.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.58% | 9,003,877 |
| 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 |