Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 11,500.00 | 11,650.00 | 11,400.00 | 11,400.00 | 9,853.37 | 1,226,700 |
| 2023-08-28 | 11,500.00 | 11,600.00 | 11,350.00 | 11,450.00 | 9,896.59 | 553,700 |
| 2023-08-25 | 11,400.00 | 11,700.00 | 11,200.00 | 11,450.00 | 9,896.59 | 1,005,500 |
| 2023-08-24 | 11,050.00 | 11,250.00 | 11,050.00 | 11,250.00 | 9,723.72 | 537,200 |
| 2023-08-23 | 11,500.00 | 11,500.00 | 11,050.00 | 11,050.00 | 9,550.85 | 787,800 |
| 2023-08-22 | 11,300.00 | 11,450.00 | 10,750.00 | 11,250.00 | 9,723.72 | 1,307,800 |
| 2023-08-21 | 11,600.00 | 11,650.00 | 11,000.00 | 11,300.00 | 9,766.94 | 1,253,700 |
| 2023-08-18 | 12,400.00 | 12,450.00 | 11,650.00 | 11,650.00 | 10,069.45 | 3,478,400 |
| 2023-08-17 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,804.13 | 1,525,500 |
| 2023-08-16 | 12,950.00 | 12,950.00 | 12,700.00 | 12,700.00 | 10,977.00 | 996,300 |
| 2023-08-15 | 12,800.00 | 12,900.00 | 12,750.00 | 12,850.00 | 11,106.65 | 1,321,800 |
| 2023-08-14 | 12,950.00 | 13,000.00 | 12,750.00 | 12,800.00 | 11,063.43 | 1,569,900 |
| 2023-08-11 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,063.43 | 1,711,500 |
| 2023-08-10 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 10,890.57 | 1,653,100 |
| 2023-08-09 | 13,100.00 | 13,150.00 | 12,850.00 | 12,850.00 | 11,106.65 | 1,380,700 |
| 2023-08-08 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 11,322.73 | 3,014,300 |
| 2023-08-07 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,236.30 | 3,489,400 |
| 2023-08-04 | 12,650.00 | 12,750.00 | 12,550.00 | 12,650.00 | 10,933.78 | 1,765,200 |
| 2023-08-03 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 10,847.35 | 1,637,400 |
| 2023-08-02 | 12,400.00 | 12,550.00 | 12,250.00 | 12,500.00 | 10,804.13 | 1,193,300 |
| 2023-08-01 | 12,600.00 | 12,700.00 | 12,350.00 | 12,400.00 | 10,717.70 | 2,132,300 |
| 2023-07-31 | 12,900.00 | 12,900.00 | 12,450.00 | 12,550.00 | 10,847.35 | 2,869,300 |
| 2023-07-28 | 12,700.00 | 12,900.00 | 12,650.00 | 12,800.00 | 11,063.43 | 1,966,000 |
| 2023-07-27 | 12,600.00 | 12,800.00 | 12,450.00 | 12,700.00 | 10,977.00 | 4,113,200 |
| 2023-07-26 | 13,500.00 | 13,550.00 | 12,750.00 | 12,800.00 | 11,063.43 | 7,407,700 |
| 2023-07-25 | 13,800.00 | 13,850.00 | 13,400.00 | 13,500.00 | 11,668.46 | 1,880,300 |
| 2023-07-24 | 13,550.00 | 13,700.00 | 13,350.00 | 13,700.00 | 11,841.33 | 3,842,600 |
| 2023-07-21 | 13,200.00 | 13,350.00 | 13,050.00 | 13,300.00 | 11,495.60 | 1,670,900 |
| 2023-07-20 | 13,200.00 | 13,200.00 | 12,950.00 | 13,100.00 | 11,322.73 | 1,748,600 |
| 2023-07-19 | 13,300.00 | 13,600.00 | 13,150.00 | 13,150.00 | 11,365.95 | 2,657,100 |
| 2023-07-18 | 13,350.00 | 13,500.00 | 13,200.00 | 13,250.00 | 11,452.38 | 1,318,900 |
| 2023-07-17 | 13,200.00 | 13,700.00 | 13,100.00 | 13,350.00 | 11,538.81 | 2,578,400 |
| 2023-07-14 | 13,100.00 | 13,400.00 | 13,100.00 | 13,150.00 | 11,365.95 | 2,430,700 |
| 2023-07-13 | 13,250.00 | 13,250.00 | 13,050.00 | 13,100.00 | 11,322.73 | 1,679,300 |
| 2023-07-12 | 13,050.00 | 13,250.00 | 12,950.00 | 13,100.00 | 11,322.73 | 1,806,100 |
| 2023-07-11 | 13,250.00 | 13,400.00 | 13,000.00 | 13,000.00 | 11,236.30 | 3,030,700 |
| 2023-07-10 | 13,200.00 | 13,500.00 | 13,050.00 | 13,250.00 | 11,452.38 | 2,924,000 |
| 2023-07-07 | 12,700.00 | 13,100.00 | 12,650.00 | 13,100.00 | 11,322.73 | 1,730,200 |
| 2023-07-06 | 13,000.00 | 13,100.00 | 12,650.00 | 12,750.00 | 11,020.22 | 1,656,700 |
| 2023-07-05 | 12,850.00 | 13,300.00 | 12,800.00 | 13,000.00 | 11,236.30 | 3,380,400 |
| 2023-07-04 | 12,900.00 | 13,100.00 | 12,750.00 | 12,900.00 | 11,149.87 | 1,752,500 |
| 2023-07-03 | 12,800.00 | 13,000.00 | 12,550.00 | 12,900.00 | 11,149.87 | 1,500,800 |
| 2023-06-30 | 12,600.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,933.78 | 1,404,500 |
| 2023-06-29 | 12,850.00 | 13,350.00 | 12,600.00 | 12,600.00 | 10,890.57 | 3,789,900 |
| 2023-06-28 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 11,193.08 | 1,889,000 |
| 2023-06-27 | 12,650.00 | 13,400.00 | 12,600.00 | 13,100.00 | 11,322.73 | 5,227,600 |
| 2023-06-26 | 12,600.00 | 12,800.00 | 12,300.00 | 12,600.00 | 10,890.57 | 2,128,000 |
| 2023-06-23 | 12,550.00 | 12,700.00 | 12,450.00 | 12,600.00 | 10,890.57 | 2,047,100 |
| 2023-06-22 | 12,500.00 | 12,700.00 | 12,200.00 | 12,550.00 | 10,847.35 | 3,317,000 |
| 2023-06-21 | 12,200.00 | 12,450.00 | 12,200.00 | 12,400.00 | 10,717.70 | 1,610,500 |
| 2023-06-20 | 11,850.00 | 12,100.00 | 11,850.00 | 12,100.00 | 10,458.40 | 1,125,700 |
| 2023-06-19 | 12,200.00 | 12,250.00 | 11,800.00 | 11,850.00 | 10,242.32 | 2,083,300 |
| 2023-06-16 | 12,500.00 | 12,650.00 | 12,100.00 | 12,150.00 | 10,501.62 | 2,199,200 |
| 2023-06-15 | 12,300.00 | 12,400.00 | 12,200.00 | 12,250.00 | 10,588.05 | 1,568,600 |
| 2023-06-14 | 12,550.00 | 12,750.00 | 12,300.00 | 12,300.00 | 10,631.27 | 1,850,000 |
| 2023-06-13 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 10,804.13 | 1,609,000 |
| 2023-06-12 | 12,600.00 | 12,900.00 | 12,350.00 | 12,550.00 | 10,847.35 | 2,050,000 |
| 2023-06-09 | 12,400.00 | 12,550.00 | 12,200.00 | 12,550.00 | 10,847.35 | 2,861,400 |
| 2023-06-08 | 12,900.00 | 12,950.00 | 12,400.00 | 12,400.00 | 10,717.70 | 2,923,500 |
| 2023-06-07 | 12,750.00 | 13,300.00 | 12,450.00 | 12,900.00 | 11,149.87 | 3,745,300 |
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.