Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 16,400.00 | 16,450.00 | 15,800.00 | 16,000.00 | 13,829.29 | 2,075,200 |
| 2024-08-14 | 16,800.00 | 16,950.00 | 16,250.00 | 16,300.00 | 14,088.59 | 2,166,400 |
| 2024-08-13 | 16,700.00 | 17,100.00 | 16,500.00 | 16,800.00 | 14,520.75 | 3,857,600 |
| 2024-08-12 | 15,500.00 | 16,550.00 | 15,400.00 | 16,550.00 | 14,304.67 | 5,812,400 |
| 2024-08-09 | 15,800.00 | 15,800.00 | 15,350.00 | 15,500.00 | 13,397.12 | 1,737,200 |
| 2024-08-08 | 14,900.00 | 15,850.00 | 14,900.00 | 15,250.00 | 13,181.04 | 3,683,900 |
| 2024-08-07 | 15,350.00 | 15,400.00 | 14,850.00 | 15,100.00 | 13,051.39 | 1,507,600 |
| 2024-08-06 | 15,300.00 | 15,350.00 | 14,450.00 | 15,350.00 | 13,267.48 | 3,960,200 |
| 2024-08-05 | 15,950.00 | 16,000.00 | 15,200.00 | 15,200.00 | 13,137.83 | 3,005,800 |
| 2024-08-02 | 15,000.00 | 16,450.00 | 15,000.00 | 16,300.00 | 14,088.59 | 2,825,000 |
| 2024-08-01 | 17,100.00 | 17,150.00 | 15,950.00 | 15,950.00 | 13,786.07 | 6,195,900 |
| 2024-07-31 | 17,750.00 | 17,800.00 | 16,800.00 | 17,100.00 | 14,780.05 | 2,462,300 |
| 2024-07-30 | 17,900.00 | 18,450.00 | 17,450.00 | 17,750.00 | 15,341.87 | 3,529,300 |
| 2024-07-29 | 17,450.00 | 18,000.00 | 17,400.00 | 17,900.00 | 15,471.52 | 2,951,800 |
| 2024-07-26 | 17,400.00 | 17,450.00 | 17,100.00 | 17,350.00 | 14,996.14 | 1,742,600 |
| 2024-07-25 | 17,350.00 | 17,500.00 | 17,100.00 | 17,350.00 | 14,996.14 | 2,104,600 |
| 2024-07-24 | 16,900.00 | 17,550.00 | 16,900.00 | 17,350.00 | 14,996.14 | 2,868,800 |
| 2024-07-23 | 16,800.00 | 17,650.00 | 16,800.00 | 16,900.00 | 14,607.19 | 4,102,100 |
| 2024-07-22 | 17,500.00 | 17,700.00 | 16,600.00 | 16,650.00 | 14,391.11 | 5,354,900 |
| 2024-07-19 | 19,000.00 | 19,000.00 | 17,800.00 | 17,800.00 | 15,385.09 | 3,320,600 |
| 2024-07-18 | 18,300.00 | 19,000.00 | 17,500.00 | 18,950.00 | 16,379.07 | 6,182,500 |
| 2024-07-17 | 19,800.00 | 19,800.00 | 18,600.00 | 18,600.00 | 16,076.55 | 12,570,900 |
| 2024-07-16 | 21,250.00 | 21,350.00 | 19,750.00 | 20,000.00 | 17,286.61 | 6,046,700 |
| 2024-07-15 | 20,900.00 | 21,200.00 | 20,650.00 | 21,200.00 | 18,323.81 | 2,512,100 |
| 2024-07-12 | 21,200.00 | 21,500.00 | 20,550.00 | 20,900.00 | 18,064.51 | 2,857,000 |
| 2024-07-11 | 21,500.00 | 21,650.00 | 20,600.00 | 21,000.00 | 18,150.94 | 4,055,300 |
| 2024-07-10 | 21,650.00 | 22,100.00 | 21,000.00 | 21,200.00 | 18,323.81 | 7,035,800 |
| 2024-07-09 | 22,500.00 | 22,500.00 | 21,000.00 | 21,850.00 | 18,885.62 | 6,020,900 |
| 2024-07-08 | 21,300.00 | 21,900.00 | 21,000.00 | 21,900.00 | 18,928.84 | 6,586,100 |
| 2024-07-05 | 19,400.00 | 20,500.00 | 19,350.00 | 20,500.00 | 17,718.78 | 11,104,200 |
| 2024-07-04 | 19,200.00 | 19,400.00 | 18,850.00 | 19,200.00 | 16,595.15 | 2,342,100 |
| 2024-07-03 | 18,650.00 | 19,400.00 | 18,500.00 | 19,100.00 | 16,508.72 | 6,102,000 |
| 2024-07-02 | 18,500.00 | 18,850.00 | 18,200.00 | 18,400.00 | 15,903.68 | 2,268,100 |
| 2024-07-01 | 19,200.00 | 19,200.00 | 18,000.00 | 18,500.00 | 15,990.12 | 3,529,600 |
| 2024-06-28 | 18,950.00 | 19,350.00 | 18,400.00 | 18,750.00 | 16,206.20 | 4,788,100 |
| 2024-06-27 | 19,300.00 | 19,300.00 | 18,600.00 | 18,700.00 | 16,162.98 | 2,812,200 |
| 2024-06-26 | 19,500.00 | 19,900.00 | 18,800.00 | 19,350.00 | 16,724.80 | 2,827,900 |
| 2024-06-25 | 18,600.00 | 19,650.00 | 18,200.00 | 19,350.00 | 16,724.80 | 5,945,300 |
| 2024-06-24 | 19,400.00 | 19,800.00 | 18,100.00 | 18,500.00 | 15,990.12 | 5,618,000 |
| 2024-06-21 | 18,950.00 | 19,350.00 | 18,600.00 | 19,050.00 | 16,465.50 | 2,762,800 |
| 2024-06-20 | 18,900.00 | 19,500.00 | 17,800.00 | 18,900.00 | 16,335.85 | 5,154,400 |
| 2024-06-19 | 19,600.00 | 19,700.00 | 18,300.00 | 18,900.00 | 16,335.85 | 4,740,300 |
| 2024-06-18 | 19,900.00 | 19,900.00 | 19,300.00 | 19,300.00 | 16,681.58 | 2,623,500 |
| 2024-06-17 | 19,400.00 | 19,600.00 | 18,550.00 | 19,550.00 | 16,897.66 | 6,236,000 |
| 2024-06-14 | 19,700.00 | 20,300.00 | 18,350.00 | 18,350.00 | 15,860.47 | 5,596,400 |
| 2024-06-13 | 20,500.00 | 20,500.00 | 19,600.00 | 19,700.00 | 17,027.31 | 3,373,200 |
| 2024-06-12 | 20,500.00 | 20,550.00 | 19,600.00 | 20,100.00 | 17,373.05 | 3,866,200 |
| 2024-06-11 | 19,900.00 | 20,350.00 | 19,350.00 | 20,350.00 | 17,589.13 | 5,590,200 |
| 2024-06-10 | 18,600.00 | 19,200.00 | 18,300.00 | 19,200.00 | 16,595.15 | 6,623,600 |
| 2024-06-07 | 17,900.00 | 18,450.00 | 17,400.00 | 17,950.00 | 15,514.74 | 3,330,700 |
| 2024-06-06 | 17,000.00 | 17,750.00 | 16,650.00 | 17,600.00 | 15,212.22 | 7,071,600 |
| 2024-06-05 | 17,000.00 | 17,300.00 | 16,550.00 | 16,600.00 | 14,347.89 | 2,486,600 |
| 2024-06-04 | 17,000.00 | 17,000.00 | 16,650.00 | 16,800.00 | 14,520.75 | 2,412,400 |
| 2024-06-03 | 16,100.00 | 16,900.00 | 16,000.00 | 16,850.00 | 14,563.97 | 5,201,200 |
| 2024-05-31 | 16,900.00 | 16,900.00 | 15,800.00 | 15,800.00 | 13,656.42 | 5,178,500 |
| 2024-05-30 | 16,500.00 | 17,000.00 | 16,100.00 | 16,950.00 | 14,650.40 | 4,848,000 |
| 2024-05-29 | 16,800.00 | 17,650.00 | 16,500.00 | 17,150.00 | 14,823.27 | 6,915,600 |
| 2024-05-28 | 16,500.00 | 16,800.00 | 16,250.00 | 16,500.00 | 14,261.46 | 2,565,300 |
| 2024-05-27 | 15,950.00 | 16,900.00 | 15,950.00 | 16,100.00 | 13,915.72 | 3,257,300 |
| 2024-05-24 | 15,900.00 | 16,700.00 | 15,300.00 | 15,950.00 | 13,786.07 | 5,118,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 900.0000 VND |
| 2025-09-18 | 1,100.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.