Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam
· Delayed Price · Currency is VND 24,350
-1,350 (-5.25%)
At close: Mar 6, 2026
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25,250.00 | 25,550.00 | 23,950.00 | 24,350.00 | 24,350.00 | -5.25% | 17,413,820 |
| Mar 5, 2026 | 25,600.00 | 26,100.00 | 24,600.00 | 25,700.00 | 25,700.00 | 0.39% | 9,143,480 |
| Mar 4, 2026 | 26,900.00 | 27,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.91% | 21,426,400 |
| Mar 3, 2026 | 27,450.00 | 27,900.00 | 26,300.00 | 27,500.00 | 27,500.00 | 1.48% | 15,599,150 |
| Mar 2, 2026 | 26,900.00 | 27,700.00 | 26,500.00 | 27,100.00 | 27,100.00 | 4.63% | 25,867,180 |
| Feb 27, 2026 | 25,250.00 | 26,300.00 | 24,950.00 | 25,900.00 | 25,900.00 | 3.19% | 12,127,540 |
| Feb 26, 2026 | 24,700.00 | 25,750.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1.62% | 10,332,550 |
| Feb 25, 2026 | 24,900.00 | 25,500.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.80% | 12,777,190 |
| Feb 24, 2026 | 25,950.00 | 25,950.00 | 24,850.00 | 24,900.00 | 24,900.00 | -4.05% | 12,574,580 |
| Feb 23, 2026 | 25,000.00 | 26,100.00 | 24,300.00 | 25,950.00 | 25,950.00 | 4.64% | 16,128,950 |
| Feb 13, 2026 | 24,300.00 | 25,650.00 | 23,900.00 | 24,800.00 | 24,800.00 | 2.06% | 16,345,750 |
| Feb 12, 2026 | 23,300.00 | 24,450.00 | 23,300.00 | 24,300.00 | 24,300.00 | 3.40% | 15,602,150 |
| Feb 11, 2026 | 22,750.00 | 23,800.00 | 22,750.00 | 23,500.00 | 23,500.00 | 3.75% | 18,056,840 |
| Feb 10, 2026 | 22,500.00 | 22,800.00 | 21,900.00 | 22,650.00 | 22,650.00 | 1.34% | 11,156,430 |
| Feb 9, 2026 | 22,750.00 | 22,800.00 | 21,700.00 | 22,350.00 | 22,350.00 | 0.22% | 6,733,513 |
| Feb 6, 2026 | 21,150.00 | 22,950.00 | 21,050.00 | 22,300.00 | 22,300.00 | 3.24% | 14,189,010 |
| Feb 5, 2026 | 22,300.00 | 22,450.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 5,741,075 |
| Feb 4, 2026 | 22,400.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 9,326,893 |
| Feb 3, 2026 | 21,600.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.98% | 10,578,661 |
| Feb 2, 2026 | 20,800.00 | 21,500.00 | 20,600.00 | 21,350.00 | 21,350.00 | 3.64% | 12,375,023 |
| Jan 30, 2026 | 20,700.00 | 21,050.00 | 20,550.00 | 20,600.00 | 20,600.00 | 0.24% | 5,124,052 |
| Jan 29, 2026 | 20,100.00 | 20,750.00 | 20,100.00 | 20,550.00 | 20,550.00 | 2.24% | 4,759,470 |
| Jan 28, 2026 | 20,150.00 | 20,500.00 | 19,850.00 | 20,100.00 | 20,100.00 | 0.50% | 5,306,779 |
| Jan 27, 2026 | 20,400.00 | 20,650.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.72% | 5,620,501 |
| Jan 26, 2026 | 21,850.00 | 21,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | -6.86% | 13,000,040 |
| Jan 23, 2026 | 22,700.00 | 22,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | -3.10% | 9,595,740 |
| Jan 22, 2026 | 22,800.00 | 23,400.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.22% | 8,596,786 |
| Jan 21, 2026 | 23,400.00 | 24,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.43% | 16,577,540 |
| Jan 20, 2026 | 22,050.00 | 23,300.00 | 21,950.00 | 23,300.00 | 23,300.00 | 6.88% | 18,945,920 |
| Jan 19, 2026 | 21,550.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.23% | 6,146,890 |
| Jan 16, 2026 | 22,050.00 | 22,450.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.91% | 9,479,810 |
| Jan 15, 2026 | 22,050.00 | 22,550.00 | 21,600.00 | 21,950.00 | 21,950.00 | -1.35% | 10,317,930 |
| Jan 14, 2026 | 22,200.00 | 22,900.00 | 21,650.00 | 22,250.00 | 22,250.00 | 1.37% | 16,091,980 |
| Jan 13, 2026 | 20,750.00 | 21,950.00 | 20,550.00 | 21,950.00 | 21,950.00 | 6.81% | 20,774,820 |
| Jan 12, 2026 | 19,700.00 | 20,700.00 | 19,200.00 | 20,550.00 | 20,550.00 | 4.05% | 9,270,827 |
| Jan 9, 2026 | 20,650.00 | 20,700.00 | 19,650.00 | 19,750.00 | 19,750.00 | -4.13% | 8,303,535 |
| Jan 8, 2026 | 20,800.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.24% | 9,017,810 |
| Jan 7, 2026 | 19,950.00 | 20,550.00 | 19,850.00 | 20,550.00 | 20,550.00 | 4.31% | 8,284,591 |
| Jan 6, 2026 | 19,500.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | 0.51% | 5,192,693 |
| Jan 5, 2026 | 20,050.00 | 20,100.00 | 19,000.00 | 19,600.00 | 19,600.00 | -1.75% | 11,039,000 |
| Dec 31, 2025 | 20,350.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,950.00 | -1.48% | 7,876,334 |
| Dec 30, 2025 | 20,300.00 | 20,550.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.25% | 8,972,270 |
| Dec 29, 2025 | 20,200.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.74% | 3,224,712 |
| Dec 26, 2025 | 20,550.00 | 20,700.00 | 19,750.00 | 20,150.00 | 20,150.00 | -2.18% | 7,078,814 |
| Dec 25, 2025 | 21,000.00 | 21,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.96% | 6,164,477 |
| Dec 24, 2025 | 20,750.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | - | 4,046,093 |
| Dec 23, 2025 | 20,850.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 6,604,505 |
| Dec 22, 2025 | 20,150.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 4.00% | 5,436,312 |
| Dec 19, 2025 | 20,300.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 4,304,243 |
| Dec 18, 2025 | 20,200.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.50% | 2,811,846 |
| Dec 17, 2025 | 20,350.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 2,800,263 |
| Dec 16, 2025 | 19,650.00 | 20,600.00 | 19,100.00 | 20,350.00 | 20,350.00 | 3.83% | 6,126,358 |
| Dec 15, 2025 | 19,700.00 | 20,050.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.76% | 4,956,320 |
| Dec 12, 2025 | 21,450.00 | 21,450.00 | 19,750.00 | 19,750.00 | 19,750.00 | -6.84% | 14,941,370 |
| Dec 11, 2025 | 21,150.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.24% | 4,452,350 |
| Dec 10, 2025 | 21,950.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.62% | 6,175,023 |
| Dec 9, 2025 | 22,100.00 | 22,200.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.59% | 10,592,840 |
| Dec 8, 2025 | 22,650.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.88% | 8,105,886 |
| Dec 5, 2025 | 23,300.00 | 23,350.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.16% | 8,743,096 |
| Dec 4, 2025 | 22,950.00 | 23,750.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.99% | 17,664,055 |
| Dec 3, 2025 | 22,150.00 | 22,900.00 | 22,050.00 | 22,650.00 | 22,650.00 | 2.95% | 8,472,176 |
| Dec 2, 2025 | 22,300.00 | 22,300.00 | 21,450.00 | 22,000.00 | 22,000.00 | -0.45% | 8,471,321 |
| Dec 1, 2025 | 22,400.00 | 22,800.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.45% | 6,177,428 |
| Nov 28, 2025 | 22,800.00 | 23,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.87% | 14,756,964 |
| Nov 27, 2025 | 23,200.00 | 23,300.00 | 22,550.00 | 22,650.00 | 22,650.00 | -2.16% | 7,521,700 |
| Nov 26, 2025 | 22,100.00 | 23,150.00 | 21,000.00 | 23,150.00 | 23,150.00 | 6.93% | 14,960,980 |
| Nov 25, 2025 | 22,350.00 | 22,400.00 | 21,350.00 | 21,650.00 | 21,650.00 | -2.70% | 7,739,908 |
| Nov 24, 2025 | 22,400.00 | 22,750.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.22% | 4,698,425 |
| Nov 21, 2025 | 22,050.00 | 22,500.00 | 21,650.00 | 22,300.00 | 22,300.00 | -0.22% | 8,473,931 |
| Nov 20, 2025 | 22,300.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | -0.22% | 7,205,829 |
| Nov 19, 2025 | 23,200.00 | 23,300.00 | 22,050.00 | 22,400.00 | 22,400.00 | -2.82% | 9,625,787 |
| Nov 18, 2025 | 22,750.00 | 23,650.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.32% | 14,238,940 |
| Nov 17, 2025 | 22,550.00 | 23,000.00 | 22,100.00 | 22,750.00 | 22,750.00 | 2.25% | 8,603,113 |
| Nov 14, 2025 | 21,900.00 | 22,650.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.14% | 11,130,320 |
| Nov 13, 2025 | 22,250.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | 2.09% | 14,563,580 |
| Nov 12, 2025 | 20,700.00 | 21,550.00 | 20,500.00 | 21,550.00 | 21,550.00 | 6.95% | 13,631,220 |
| Nov 11, 2025 | 20,950.00 | 21,000.00 | 19,950.00 | 20,150.00 | 20,150.00 | -1.95% | 16,013,500 |
| Nov 10, 2025 | 20,300.00 | 21,250.00 | 20,050.00 | 20,550.00 | 20,550.00 | -1.20% | 14,839,530 |
| Nov 7, 2025 | 22,200.00 | 22,450.00 | 20,800.00 | 20,800.00 | 20,800.00 | -5.45% | 10,843,830 |
| Nov 6, 2025 | 21,950.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.85% | 8,006,667 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | -5.88% | 7,200,129 |
| Nov 4, 2025 | 21,450.00 | 22,950.00 | 20,300.00 | 22,950.00 | 22,950.00 | 6.25% | 17,376,400 |
| Nov 3, 2025 | 23,300.00 | 23,400.00 | 21,600.00 | 21,600.00 | 21,600.00 | -6.90% | 14,108,090 |
| Oct 31, 2025 | 24,550.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,200.00 | -5.50% | 12,826,500 |
| Oct 30, 2025 | 25,300.00 | 25,300.00 | 24,100.00 | 24,550.00 | 24,550.00 | -1.80% | 7,799,746 |
| Oct 29, 2025 | 25,100.00 | 26,100.00 | 24,750.00 | 25,000.00 | 25,000.00 | 0.40% | 19,162,220 |
| Oct 28, 2025 | 23,400.00 | 24,900.00 | 22,600.00 | 24,900.00 | 24,900.00 | 5.73% | 22,676,060 |
| Oct 27, 2025 | 25,500.00 | 25,900.00 | 23,550.00 | 23,550.00 | 23,550.00 | -5.80% | 10,932,130 |
| Oct 24, 2025 | 25,800.00 | 26,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | -2.53% | 11,087,880 |
| Oct 23, 2025 | 24,450.00 | 25,650.00 | 24,000.00 | 25,650.00 | 25,650.00 | 6.88% | 10,636,180 |
| Oct 22, 2025 | 24,200.00 | 24,300.00 | 23,000.00 | 24,000.00 | 24,000.00 | 0.84% | 6,234,360 |
| Oct 21, 2025 | 24,500.00 | 25,150.00 | 23,400.00 | 23,800.00 | 23,800.00 | -5.37% | 11,903,690 |
| Oct 20, 2025 | 27,000.00 | 27,200.00 | 25,150.00 | 25,150.00 | 25,150.00 | -6.85% | 14,505,150 |
| Oct 17, 2025 | 27,500.00 | 27,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 10,240,640 |
| Oct 16, 2025 | 28,400.00 | 28,650.00 | 27,500.00 | 27,500.00 | 27,500.00 | -2.65% | 10,102,710 |
| Oct 15, 2025 | 28,200.00 | 29,400.00 | 28,150.00 | 28,250.00 | 28,250.00 | 1.62% | 13,179,530 |
| Oct 14, 2025 | 28,250.00 | 28,950.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.89% | 13,847,610 |
| Oct 13, 2025 | 26,800.00 | 28,200.00 | 26,800.00 | 28,050.00 | 28,050.00 | 2.75% | 9,847,433 |
| Oct 10, 2025 | 27,300.00 | 28,200.00 | 27,150.00 | 27,300.00 | 27,300.00 | 1.68% | 7,513,992 |
| Oct 9, 2025 | 26,650.00 | 27,700.00 | 26,650.00 | 26,850.00 | 26,850.00 | -0.19% | 12,873,290 |