Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 20,500
-100 (-0.49%)
At close: May 22, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 23,550.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | 1.72% | 2,643,439 |
| Mar 30, 2026 | 23,000.00 | 23,600.00 | 22,850.00 | 23,300.00 | 23,300.00 | -1.89% | 3,158,110 |
| Mar 27, 2026 | 23,500.00 | 23,950.00 | 23,350.00 | 23,750.00 | 23,750.00 | 0.64% | 8,055,515 |
| Mar 26, 2026 | 24,100.00 | 24,100.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.46% | 3,151,852 |
| Mar 25, 2026 | 23,550.00 | 24,150.00 | 23,450.00 | 23,950.00 | 23,950.00 | 1.91% | 9,449,164 |
| Mar 24, 2026 | 23,350.00 | 23,800.00 | 22,450.00 | 23,500.00 | 23,500.00 | - | 6,622,911 |
| Mar 23, 2026 | 25,000.00 | 25,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -6.93% | 3,756,698 |
| 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 |