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 |