Vietnam Container Shipping Joint Stock Corporation (HOSE:VSC)
Vietnam
· Delayed Price · Currency is VND 22,600
-500 (-2.16%)
At close: Dec 5, 2025
HOSE:VSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 28,500.00 | 28,500.00 | 26,750.00 | 26,900.00 | 26,900.00 | -3.76% | 16,909,140 |
| Oct 7, 2025 | 29,200.00 | 29,200.00 | 27,950.00 | 27,950.00 | 27,950.00 | -3.62% | 9,169,208 |
| Oct 6, 2025 | 27,900.00 | 29,250.00 | 27,850.00 | 29,000.00 | 29,000.00 | 4.32% | 6,006,536 |
| Oct 3, 2025 | 27,650.00 | 28,500.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.89% | 8,935,438 |
| Oct 2, 2025 | 29,750.00 | 29,750.00 | 28,000.00 | 28,050.00 | 28,050.00 | -4.75% | 14,084,930 |
| Oct 1, 2025 | 29,800.00 | 29,800.00 | 29,300.00 | 29,450.00 | 29,450.00 | -0.17% | 7,756,946 |
| Sep 30, 2025 | 30,600.00 | 30,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | -2.80% | 15,741,110 |
| Sep 29, 2025 | 31,000.00 | 32,450.00 | 30,300.00 | 30,350.00 | 30,350.00 | -1.78% | 19,433,420 |
| Sep 26, 2025 | 32,600.00 | 33,150.00 | 30,900.00 | 30,900.00 | 30,900.00 | -3.89% | 13,208,110 |
| Sep 25, 2025 | 30,350.00 | 32,150.00 | 30,100.00 | 32,150.00 | 32,150.00 | 6.99% | 25,915,080 |
| Sep 24, 2025 | 29,200.00 | 30,050.00 | 28,750.00 | 30,050.00 | 30,050.00 | 2.21% | 7,049,879 |
| Sep 23, 2025 | 29,050.00 | 29,900.00 | 28,750.00 | 29,400.00 | 29,400.00 | 0.34% | 17,799,050 |
| Sep 22, 2025 | 30,300.00 | 30,300.00 | 28,000.00 | 29,300.00 | 29,300.00 | -2.33% | 8,212,933 |
| Sep 19, 2025 | 29,800.00 | 30,400.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.87% | 5,861,772 |
| Sep 18, 2025 | 29,500.00 | 29,650.00 | 29,050.00 | 29,450.00 | 29,450.00 | 0.86% | 5,272,200 |
| Sep 17, 2025 | 29,950.00 | 30,450.00 | 29,200.00 | 29,200.00 | 29,200.00 | -3.31% | 10,581,530 |
| Sep 16, 2025 | 32,250.00 | 32,250.00 | 30,200.00 | 30,200.00 | 30,200.00 | -4.43% | 11,937,620 |
| Sep 15, 2025 | 30,300.00 | 31,800.00 | 29,900.00 | 31,600.00 | 31,600.00 | 4.29% | 13,550,790 |
| Sep 12, 2025 | 30,450.00 | 30,800.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.34% | 8,229,678 |
| Sep 11, 2025 | 30,600.00 | 30,600.00 | 28,600.00 | 29,900.00 | 29,900.00 | -1.97% | 8,151,304 |
| Sep 10, 2025 | 29,200.00 | 30,900.00 | 28,050.00 | 30,500.00 | 30,500.00 | 5.17% | 9,713,048 |
| Sep 9, 2025 | 28,000.00 | 29,000.00 | 27,700.00 | 29,000.00 | 29,000.00 | 0.52% | 8,368,848 |
| Sep 8, 2025 | 30,600.00 | 30,800.00 | 28,850.00 | 28,850.00 | 28,850.00 | -6.94% | 13,192,390 |
| Sep 5, 2025 | 32,950.00 | 33,050.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.49% | 16,479,740 |
| Sep 4, 2025 | 34,300.00 | 34,300.00 | 32,350.00 | 32,800.00 | 32,800.00 | 2.18% | 14,877,390 |
| Sep 3, 2025 | 29,950.00 | 32,100.00 | 29,700.00 | 32,100.00 | 32,100.00 | 7.00% | 6,605,535 |
| Aug 29, 2025 | 31,250.00 | 31,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.69% | 11,178,050 |
| Aug 28, 2025 | 31,900.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.20% | 8,318,881 |
| Aug 27, 2025 | 32,000.00 | 32,200.00 | 30,150.00 | 31,850.00 | 31,850.00 | 1.76% | 12,833,030 |
| Aug 26, 2025 | 29,500.00 | 31,500.00 | 29,150.00 | 31,300.00 | 31,300.00 | 5.92% | 12,173,570 |
| Aug 25, 2025 | 32,100.00 | 32,400.00 | 29,550.00 | 29,550.00 | 29,550.00 | -6.93% | 17,484,290 |
| Aug 22, 2025 | 33,300.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | -6.89% | 21,555,240 |
| Aug 21, 2025 | 36,000.00 | 36,000.00 | 33,750.00 | 34,100.00 | 34,100.00 | -2.85% | 18,021,600 |
| Aug 20, 2025 | 34,350.00 | 36,050.00 | 32,600.00 | 35,100.00 | 35,100.00 | 0.29% | 25,673,180 |
| Aug 19, 2025 | 37,500.00 | 38,650.00 | 34,000.00 | 35,000.00 | 35,000.00 | -3.31% | 23,350,280 |
| Aug 18, 2025 | 35,000.00 | 36,200.00 | 33,900.00 | 36,200.00 | 36,200.00 | 6.94% | 12,027,030 |
| Aug 15, 2025 | 33,850.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 6.95% | 28,146,480 |
| Aug 14, 2025 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 6.93% | 18,303,430 |
| Aug 13, 2025 | 29,200.00 | 29,600.00 | 28,300.00 | 29,600.00 | 29,600.00 | 6.86% | 26,868,690 |
| Aug 12, 2025 | 26,050.00 | 27,700.00 | 26,050.00 | 27,700.00 | 27,700.00 | 6.95% | 40,327,850 |
| Aug 11, 2025 | 25,300.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 3.19% | 16,092,180 |
| Aug 8, 2025 | 25,950.00 | 26,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | -3.28% | 13,011,010 |
| Aug 7, 2025 | 26,000.00 | 26,150.00 | 24,950.00 | 25,950.00 | 25,950.00 | 2.37% | 20,328,360 |
| Aug 6, 2025 | 25,000.00 | 25,500.00 | 24,300.00 | 25,350.00 | 25,350.00 | 3.05% | 18,394,240 |
| Aug 5, 2025 | 27,000.00 | 27,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -6.46% | 41,241,010 |
| Aug 4, 2025 | 25,200.00 | 26,550.00 | 25,100.00 | 26,300.00 | 26,300.00 | 2.14% | 20,868,850 |
| Aug 1, 2025 | 26,150.00 | 27,900.00 | 24,850.00 | 25,750.00 | 25,750.00 | -1.34% | 39,750,630 |
| Jul 31, 2025 | 25,250.00 | 26,100.00 | 24,350.00 | 26,100.00 | 26,100.00 | 6.97% | 34,612,430 |
| Jul 30, 2025 | 23,200.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 6.78% | 41,591,660 |
| Jul 29, 2025 | 26,250.00 | 26,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | -6.92% | 90,589,840 |
| Jul 28, 2025 | 24,050.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 6.97% | 7,622,074 |
| Jul 25, 2025 | 22,200.00 | 22,950.00 | 21,900.00 | 22,950.00 | 22,950.00 | 6.99% | 55,992,540 |
| Jul 24, 2025 | 20,250.00 | 21,450.00 | 19,950.00 | 21,450.00 | 21,450.00 | 6.98% | 39,451,000 |
| Jul 23, 2025 | 20,200.00 | 20,600.00 | 19,650.00 | 20,050.00 | 20,050.00 | 3.35% | 32,313,300 |
| Jul 22, 2025 | 18,000.00 | 19,400.00 | 17,750.00 | 19,400.00 | 19,400.00 | 6.89% | 33,640,540 |
| Jul 21, 2025 | 18,650.00 | 18,950.00 | 18,100.00 | 18,150.00 | 18,150.00 | 1.11% | 19,018,590 |
| Jul 18, 2025 | 17,250.00 | 18,200.00 | 17,000.00 | 17,950.00 | 17,950.00 | 4.36% | 31,175,560 |
| Jul 17, 2025 | 17,250.00 | 17,650.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 15,770,080 |