Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 11,100.00 | 11,200.00 | 10,150.00 | 10,150.00 | 8,772.96 | 2,514,600 |
| 2023-11-22 | 10,250.00 | 10,900.00 | 10,150.00 | 10,900.00 | 9,421.20 | 3,118,600 |
| 2023-11-21 | 10,050.00 | 10,300.00 | 10,050.00 | 10,200.00 | 8,816.17 | 1,199,800 |
| 2023-11-20 | 9,900.00 | 10,250.00 | 9,860.00 | 10,050.00 | 8,686.52 | 1,537,700 |
| 2023-11-17 | 10,450.00 | 10,500.00 | 9,910.00 | 10,100.00 | 8,729.74 | 2,334,900 |
| 2023-11-16 | 10,150.00 | 10,500.00 | 10,000.00 | 10,300.00 | 8,902.61 | 1,278,000 |
| 2023-11-15 | 10,350.00 | 10,350.00 | 10,050.00 | 10,200.00 | 8,816.17 | 1,432,200 |
| 2023-11-14 | 10,100.00 | 10,150.00 | 9,910.00 | 10,000.00 | 8,643.31 | 1,209,200 |
| 2023-11-13 | 10,000.00 | 10,100.00 | 9,750.00 | 9,850.00 | 8,513.66 | 1,001,500 |
| 2023-11-10 | 9,940.00 | 10,200.00 | 9,800.00 | 9,900.00 | 8,556.87 | 1,593,100 |
| 2023-11-09 | 10,100.00 | 10,400.00 | 10,000.00 | 10,050.00 | 8,686.52 | 1,905,800 |
| 2023-11-08 | 9,600.00 | 10,050.00 | 9,460.00 | 10,050.00 | 8,686.52 | 1,470,900 |
| 2023-11-07 | 9,400.00 | 9,780.00 | 9,210.00 | 9,460.00 | 8,176.57 | 1,284,800 |
| 2023-11-06 | 9,500.00 | 9,550.00 | 9,320.00 | 9,400.00 | 8,124.71 | 719,900 |
| 2023-11-03 | 9,640.00 | 9,640.00 | 9,270.00 | 9,450.00 | 8,167.92 | 1,689,600 |
| 2023-11-02 | 9,300.00 | 9,590.00 | 9,100.00 | 9,550.00 | 8,254.36 | 1,290,500 |
| 2023-11-01 | 8,400.00 | 8,980.00 | 8,000.00 | 8,980.00 | 7,761.69 | 1,322,500 |
| 2023-10-31 | 8,900.00 | 9,100.00 | 8,400.00 | 8,400.00 | 7,260.38 | 1,744,600 |
| 2023-10-30 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 7,778.98 | 1,646,600 |
| 2023-10-27 | 9,720.00 | 9,910.00 | 9,370.00 | 9,650.00 | 8,340.79 | 1,844,600 |
| 2023-10-26 | 10,200.00 | 10,300.00 | 9,910.00 | 9,910.00 | 8,565.52 | 3,186,800 |
| 2023-10-25 | 10,900.00 | 11,100.00 | 10,650.00 | 10,650.00 | 9,205.12 | 1,373,900 |
| 2023-10-24 | 11,200.00 | 11,200.00 | 10,750.00 | 10,900.00 | 9,421.20 | 2,088,600 |
| 2023-10-23 | 11,800.00 | 11,800.00 | 11,150.00 | 11,200.00 | 9,680.50 | 1,431,900 |
| 2023-10-20 | 11,200.00 | 11,650.00 | 10,500.00 | 11,650.00 | 10,069.45 | 3,147,600 |
| 2023-10-19 | 11,900.00 | 12,100.00 | 11,200.00 | 11,200.00 | 9,680.50 | 3,506,300 |
| 2023-10-18 | 13,000.00 | 13,050.00 | 12,000.00 | 12,000.00 | 10,371.97 | 4,719,900 |
| 2023-10-17 | 13,600.00 | 13,750.00 | 12,850.00 | 12,850.00 | 11,106.65 | 2,665,600 |
| 2023-10-16 | 13,450.00 | 13,800.00 | 13,250.00 | 13,500.00 | 11,668.46 | 3,679,800 |
| 2023-10-13 | 13,050.00 | 13,400.00 | 12,900.00 | 13,400.00 | 11,582.03 | 2,398,900 |
| 2023-10-12 | 13,800.00 | 13,800.00 | 13,200.00 | 13,250.00 | 11,452.38 | 2,650,600 |
| 2023-10-11 | 13,600.00 | 13,650.00 | 13,250.00 | 13,650.00 | 11,798.11 | 2,078,900 |
| 2023-10-10 | 13,750.00 | 13,950.00 | 13,400.00 | 13,400.00 | 11,582.03 | 3,563,000 |
| 2023-10-09 | 13,400.00 | 13,650.00 | 13,250.00 | 13,450.00 | 11,625.25 | 2,754,700 |
| 2023-10-06 | 12,850.00 | 13,100.00 | 12,550.00 | 13,100.00 | 11,322.73 | 2,130,300 |
| 2023-10-05 | 13,250.00 | 13,400.00 | 12,750.00 | 12,850.00 | 11,106.65 | 2,047,300 |
| 2023-10-04 | 12,200.00 | 13,200.00 | 12,200.00 | 12,950.00 | 11,193.08 | 2,253,300 |
| 2023-10-03 | 13,250.00 | 13,350.00 | 12,550.00 | 12,550.00 | 10,847.35 | 4,044,500 |
| 2023-10-02 | 13,400.00 | 14,000.00 | 13,400.00 | 13,450.00 | 11,625.25 | 3,751,200 |
| 2023-09-29 | 13,500.00 | 13,750.00 | 13,100.00 | 13,250.00 | 11,452.38 | 2,192,700 |
| 2023-09-28 | 12,500.00 | 13,350.00 | 12,400.00 | 13,350.00 | 11,538.81 | 3,903,100 |
| 2023-09-27 | 12,400.00 | 12,600.00 | 11,650.00 | 12,500.00 | 10,804.13 | 3,611,400 |
| 2023-09-26 | 13,000.00 | 13,450.00 | 12,200.00 | 12,200.00 | 10,544.83 | 3,031,000 |
| 2023-09-25 | 13,450.00 | 14,350.00 | 13,000.00 | 13,000.00 | 11,236.30 | 6,690,000 |
| 2023-09-22 | 13,600.00 | 13,700.00 | 13,000.00 | 13,450.00 | 11,625.25 | 4,216,900 |
| 2023-09-21 | 13,500.00 | 14,000.00 | 13,500.00 | 13,850.00 | 11,970.98 | 4,571,700 |
| 2023-09-20 | 13,000.00 | 13,500.00 | 12,900.00 | 13,400.00 | 11,582.03 | 4,076,400 |
| 2023-09-19 | 12,600.00 | 12,850.00 | 12,300.00 | 12,850.00 | 11,106.65 | 1,564,800 |
| 2023-09-18 | 13,000.00 | 13,000.00 | 12,300.00 | 12,400.00 | 10,717.70 | 1,802,600 |
| 2023-09-15 | 13,200.00 | 13,300.00 | 12,900.00 | 12,950.00 | 11,193.08 | 2,192,100 |
| 2023-09-14 | 12,900.00 | 13,150.00 | 12,700.00 | 13,000.00 | 11,236.30 | 2,514,200 |
| 2023-09-13 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,063.43 | 2,766,900 |
| 2023-09-12 | 12,600.00 | 13,000.00 | 12,600.00 | 12,850.00 | 11,106.65 | 1,810,300 |
| 2023-09-11 | 13,100.00 | 13,300.00 | 12,700.00 | 12,700.00 | 10,977.00 | 4,482,600 |
| 2023-09-08 | 12,350.00 | 13,000.00 | 12,300.00 | 12,850.00 | 11,106.65 | 3,420,600 |
| 2023-09-07 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 10,544.83 | 1,368,200 |
| 2023-09-06 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 10,501.62 | 1,354,400 |
| 2023-09-05 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 10,544.83 | 1,352,700 |
| 2023-08-31 | 11,600.00 | 12,000.00 | 11,400.00 | 11,950.00 | 10,328.75 | 1,779,200 |
| 2023-08-30 | 11,550.00 | 11,550.00 | 11,350.00 | 11,400.00 | 9,853.37 | 603,100 |
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.