Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 12,150.00 | 12,350.00 | 11,800.00 | 11,850.00 | 10,242.32 | 2,407,700 |
| 2024-02-22 | 12,000.00 | 12,300.00 | 11,950.00 | 12,150.00 | 10,501.62 | 2,035,600 |
| 2024-02-21 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 10,415.18 | 1,028,200 |
| 2024-02-20 | 12,150.00 | 12,150.00 | 11,900.00 | 12,100.00 | 10,458.40 | 1,770,500 |
| 2024-02-19 | 12,200.00 | 12,450.00 | 12,050.00 | 12,050.00 | 10,415.18 | 1,788,200 |
| 2024-02-16 | 12,050.00 | 12,350.00 | 11,950.00 | 12,200.00 | 10,544.83 | 1,309,400 |
| 2024-02-15 | 12,600.00 | 12,600.00 | 12,000.00 | 12,050.00 | 10,415.18 | 1,765,400 |
| 2024-02-07 | 12,150.00 | 12,400.00 | 12,100.00 | 12,300.00 | 10,631.27 | 2,387,700 |
| 2024-02-06 | 11,850.00 | 12,050.00 | 11,850.00 | 12,000.00 | 10,371.97 | 1,091,800 |
| 2024-02-05 | 11,750.00 | 12,200.00 | 11,650.00 | 11,850.00 | 10,242.32 | 3,448,300 |
| 2024-02-02 | 11,600.00 | 11,850.00 | 11,450.00 | 11,650.00 | 10,069.45 | 1,561,300 |
| 2024-02-01 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 10,026.24 | 740,600 |
| 2024-01-31 | 11,650.00 | 11,700.00 | 11,350.00 | 11,400.00 | 9,853.37 | 1,428,400 |
| 2024-01-30 | 11,650.00 | 11,700.00 | 11,450.00 | 11,650.00 | 10,069.45 | 1,229,400 |
| 2024-01-29 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,069.45 | 615,000 |
| 2024-01-26 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 10,112.67 | 908,600 |
| 2024-01-25 | 11,900.00 | 11,950.00 | 11,700.00 | 11,700.00 | 10,112.67 | 782,000 |
| 2024-01-24 | 11,750.00 | 12,300.00 | 11,700.00 | 11,850.00 | 10,242.32 | 3,258,800 |
| 2024-01-23 | 11,800.00 | 11,800.00 | 11,450.00 | 11,650.00 | 10,069.45 | 851,100 |
| 2024-01-22 | 11,700.00 | 11,700.00 | 11,450.00 | 11,600.00 | 10,026.24 | 1,168,000 |
| 2024-01-19 | 12,000.00 | 12,000.00 | 11,600.00 | 11,700.00 | 10,112.67 | 1,349,600 |
| 2024-01-18 | 11,850.00 | 12,100.00 | 11,650.00 | 11,800.00 | 10,199.10 | 2,865,900 |
| 2024-01-17 | 11,600.00 | 11,900.00 | 11,550.00 | 11,700.00 | 10,112.67 | 2,293,900 |
| 2024-01-16 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,853.37 | 557,400 |
| 2024-01-15 | 11,400.00 | 11,650.00 | 11,300.00 | 11,300.00 | 9,766.94 | 1,063,900 |
| 2024-01-12 | 11,550.00 | 11,700.00 | 10,950.00 | 11,300.00 | 9,766.94 | 2,446,400 |
| 2024-01-11 | 11,900.00 | 11,900.00 | 11,550.00 | 11,600.00 | 10,026.24 | 1,082,100 |
| 2024-01-10 | 11,400.00 | 12,150.00 | 11,400.00 | 11,800.00 | 10,199.10 | 5,144,500 |
| 2024-01-09 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 9,853.37 | 1,073,500 |
| 2024-01-08 | 11,400.00 | 11,500.00 | 11,300.00 | 11,350.00 | 9,810.15 | 1,411,000 |
| 2024-01-05 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 9,853.37 | 1,063,000 |
| 2024-01-04 | 11,700.00 | 11,800.00 | 11,450.00 | 11,500.00 | 9,939.80 | 1,864,000 |
| 2024-01-03 | 11,300.00 | 11,600.00 | 11,150.00 | 11,600.00 | 10,026.24 | 1,224,700 |
| 2024-01-02 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 9,766.94 | 1,316,900 |
| 2023-12-29 | 11,650.00 | 11,650.00 | 11,400.00 | 11,400.00 | 9,853.37 | 1,270,200 |
| 2023-12-28 | 11,500.00 | 11,650.00 | 11,450.00 | 11,550.00 | 9,983.02 | 1,425,800 |
| 2023-12-27 | 11,700.00 | 11,750.00 | 11,400.00 | 11,550.00 | 9,983.02 | 1,657,600 |
| 2023-12-26 | 11,800.00 | 12,200.00 | 11,550.00 | 11,650.00 | 10,069.45 | 1,898,800 |
| 2023-12-25 | 11,250.00 | 11,800.00 | 11,250.00 | 11,800.00 | 10,199.10 | 3,637,100 |
| 2023-12-22 | 11,350.00 | 11,400.00 | 11,050.00 | 11,100.00 | 9,594.07 | 1,043,200 |
| 2023-12-21 | 11,200.00 | 11,500.00 | 11,100.00 | 11,250.00 | 9,723.72 | 1,370,200 |
| 2023-12-20 | 10,950.00 | 11,300.00 | 10,900.00 | 11,250.00 | 9,723.72 | 1,706,300 |
| 2023-12-19 | 10,800.00 | 10,850.00 | 10,600.00 | 10,850.00 | 9,377.99 | 737,600 |
| 2023-12-18 | 10,600.00 | 10,850.00 | 10,550.00 | 10,600.00 | 9,161.90 | 802,400 |
| 2023-12-15 | 10,800.00 | 10,900.00 | 10,600.00 | 10,750.00 | 9,291.55 | 776,400 |
| 2023-12-14 | 11,050.00 | 11,100.00 | 10,800.00 | 10,800.00 | 9,334.77 | 963,100 |
| 2023-12-13 | 11,200.00 | 11,350.00 | 10,850.00 | 10,950.00 | 9,464.42 | 1,316,900 |
| 2023-12-12 | 11,050.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,680.50 | 606,300 |
| 2023-12-11 | 11,100.00 | 11,200.00 | 10,850.00 | 11,050.00 | 9,550.85 | 1,150,200 |
| 2023-12-08 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 9,594.07 | 1,556,400 |
| 2023-12-07 | 11,650.00 | 11,650.00 | 11,000.00 | 11,250.00 | 9,723.72 | 2,927,500 |
| 2023-12-06 | 11,650.00 | 11,750.00 | 11,450.00 | 11,600.00 | 10,026.24 | 2,260,300 |
| 2023-12-05 | 11,800.00 | 11,800.00 | 11,450.00 | 11,600.00 | 10,026.24 | 2,161,600 |
| 2023-12-04 | 11,700.00 | 11,850.00 | 11,600.00 | 11,700.00 | 10,112.67 | 2,186,100 |
| 2023-12-01 | 11,000.00 | 11,250.00 | 10,900.00 | 11,250.00 | 9,723.72 | 2,947,600 |
| 2023-11-30 | 11,100.00 | 11,150.00 | 10,750.00 | 10,750.00 | 9,291.55 | 1,881,500 |
| 2023-11-29 | 11,100.00 | 11,200.00 | 10,900.00 | 10,950.00 | 9,464.42 | 1,572,100 |
| 2023-11-28 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,421.20 | 2,415,800 |
| 2023-11-27 | 10,500.00 | 10,900.00 | 10,450.00 | 10,550.00 | 9,118.69 | 1,379,100 |
| 2023-11-24 | 10,250.00 | 10,400.00 | 10,000.00 | 10,350.00 | 8,945.82 | 2,151,900 |
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.