Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16,200.00 | 16,600.00 | 15,800.00 | 16,000.00 | 13,829.29 | 4,086,100 |
| 2024-05-22 | 16,850.00 | 17,200.00 | 16,200.00 | 16,400.00 | 14,175.02 | 3,631,900 |
| 2024-05-21 | 15,300.00 | 16,350.00 | 15,050.00 | 16,350.00 | 14,131.81 | 5,584,000 |
| 2024-05-20 | 15,150.00 | 15,550.00 | 15,000.00 | 15,300.00 | 13,224.26 | 3,061,500 |
| 2024-05-17 | 15,200.00 | 15,450.00 | 14,650.00 | 15,100.00 | 13,051.39 | 3,999,900 |
| 2024-05-16 | 15,300.00 | 15,750.00 | 15,000.00 | 15,100.00 | 13,051.39 | 4,078,800 |
| 2024-05-15 | 14,000.00 | 14,950.00 | 13,850.00 | 14,950.00 | 12,921.74 | 6,210,200 |
| 2024-05-14 | 14,200.00 | 14,200.00 | 13,550.00 | 14,000.00 | 12,100.63 | 2,862,100 |
| 2024-05-13 | 13,050.00 | 13,800.00 | 12,950.00 | 13,800.00 | 11,927.76 | 8,486,500 |
| 2024-05-10 | 13,050.00 | 13,250.00 | 12,750.00 | 12,900.00 | 11,149.87 | 4,397,800 |
| 2024-05-09 | 12,000.00 | 12,700.00 | 11,950.00 | 12,700.00 | 10,977.00 | 6,283,600 |
| 2024-05-08 | 11,200.00 | 11,900.00 | 11,000.00 | 11,900.00 | 10,285.53 | 5,995,400 |
| 2024-05-07 | 11,100.00 | 11,250.00 | 11,050.00 | 11,150.00 | 9,637.29 | 1,004,000 |
| 2024-05-06 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 9,594.07 | 1,548,500 |
| 2024-05-03 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 9,205.12 | 765,900 |
| 2024-05-02 | 10,600.00 | 10,650.00 | 10,450.00 | 10,550.00 | 9,118.69 | 364,200 |
| 2024-04-26 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 9,161.90 | 1,015,000 |
| 2024-04-25 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 8,945.82 | 475,600 |
| 2024-04-24 | 9,950.00 | 10,400.00 | 9,950.00 | 10,350.00 | 8,945.82 | 665,200 |
| 2024-04-23 | 10,050.00 | 10,100.00 | 9,900.00 | 9,950.00 | 8,600.09 | 672,100 |
| 2024-04-22 | 10,000.00 | 10,150.00 | 9,960.00 | 10,050.00 | 8,686.52 | 795,000 |
| 2024-04-19 | 10,150.00 | 10,200.00 | 9,810.00 | 9,900.00 | 8,556.87 | 1,681,900 |
| 2024-04-17 | 10,500.00 | 10,650.00 | 10,200.00 | 10,200.00 | 8,816.17 | 535,700 |
| 2024-04-16 | 10,700.00 | 10,800.00 | 10,050.00 | 10,400.00 | 8,989.04 | 1,769,000 |
| 2024-04-15 | 11,600.00 | 11,600.00 | 10,750.00 | 10,750.00 | 9,291.55 | 1,501,300 |
| 2024-04-12 | 11,300.00 | 11,550.00 | 11,300.00 | 11,550.00 | 9,983.02 | 701,700 |
| 2024-04-11 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 9,766.94 | 1,471,600 |
| 2024-04-10 | 11,550.00 | 11,700.00 | 11,400.00 | 11,400.00 | 9,853.37 | 780,400 |
| 2024-04-09 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 10,026.24 | 990,400 |
| 2024-04-08 | 11,650.00 | 11,800.00 | 11,450.00 | 11,450.00 | 9,896.59 | 1,793,000 |
| 2024-04-05 | 11,750.00 | 11,900.00 | 11,650.00 | 11,650.00 | 10,069.45 | 1,425,700 |
| 2024-04-04 | 12,000.00 | 12,050.00 | 11,800.00 | 11,900.00 | 10,285.53 | 1,393,800 |
| 2024-04-03 | 12,000.00 | 12,400.00 | 11,950.00 | 12,000.00 | 10,371.97 | 3,574,000 |
| 2024-04-02 | 11,850.00 | 12,000.00 | 11,750.00 | 12,000.00 | 10,371.97 | 1,060,200 |
| 2024-04-01 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 10,242.32 | 1,315,900 |
| 2024-03-29 | 12,100.00 | 12,250.00 | 11,900.00 | 11,900.00 | 10,285.53 | 1,376,200 |
| 2024-03-28 | 12,400.00 | 12,450.00 | 12,100.00 | 12,200.00 | 10,544.83 | 1,565,000 |
| 2024-03-27 | 11,900.00 | 12,400.00 | 11,850.00 | 12,350.00 | 10,674.48 | 3,634,400 |
| 2024-03-26 | 11,750.00 | 11,950.00 | 11,650.00 | 11,900.00 | 10,285.53 | 913,000 |
| 2024-03-25 | 11,800.00 | 12,000.00 | 11,700.00 | 11,750.00 | 10,155.89 | 1,414,500 |
| 2024-03-22 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,242.32 | 1,505,300 |
| 2024-03-21 | 11,750.00 | 12,000.00 | 11,750.00 | 11,900.00 | 10,285.53 | 1,364,700 |
| 2024-03-20 | 11,700.00 | 11,700.00 | 11,550.00 | 11,700.00 | 10,112.67 | 1,108,000 |
| 2024-03-19 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 10,026.24 | 1,243,600 |
| 2024-03-18 | 12,050.00 | 12,100.00 | 11,450.00 | 11,600.00 | 10,026.24 | 3,109,200 |
| 2024-03-15 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 10,371.97 | 1,377,200 |
| 2024-03-14 | 11,850.00 | 12,450.00 | 11,850.00 | 12,200.00 | 10,544.83 | 4,480,400 |
| 2024-03-13 | 11,950.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,285.53 | 1,324,800 |
| 2024-03-12 | 11,650.00 | 12,050.00 | 11,600.00 | 11,850.00 | 10,242.32 | 1,933,100 |
| 2024-03-11 | 11,850.00 | 12,050.00 | 11,650.00 | 11,700.00 | 10,112.67 | 1,692,300 |
| 2024-03-08 | 12,200.00 | 12,200.00 | 11,800.00 | 11,850.00 | 10,242.32 | 1,944,900 |
| 2024-03-07 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 10,458.40 | 2,157,400 |
| 2024-03-06 | 12,650.00 | 12,650.00 | 12,100.00 | 12,100.00 | 10,458.40 | 2,022,600 |
| 2024-03-05 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 10,804.13 | 1,339,400 |
| 2024-03-04 | 12,150.00 | 12,600.00 | 12,150.00 | 12,500.00 | 10,804.13 | 3,781,700 |
| 2024-03-01 | 11,900.00 | 12,150.00 | 11,850.00 | 12,100.00 | 10,458.40 | 1,332,700 |
| 2024-02-29 | 12,150.00 | 12,200.00 | 11,850.00 | 11,900.00 | 10,285.53 | 1,707,200 |
| 2024-02-28 | 12,100.00 | 12,250.00 | 11,950.00 | 12,100.00 | 10,458.40 | 1,820,100 |
| 2024-02-27 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 10,415.18 | 1,424,400 |
| 2024-02-26 | 11,850.00 | 12,300.00 | 11,750.00 | 12,200.00 | 10,544.83 | 2,518,100 |
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.