Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam · Delayed Price · Currency is VND 18,650
-150 (-0.80%)
At close: Jul 3, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |