Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 12,750.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,933.78 | 1,840,100 |
| 2023-06-05 | 12,300.00 | 12,700.00 | 11,900.00 | 12,700.00 | 10,977.00 | 6,190,100 |
| 2023-06-02 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 10,285.53 | 1,733,700 |
| 2023-06-01 | 11,600.00 | 12,150.00 | 11,500.00 | 12,000.00 | 10,371.97 | 3,990,200 |
| 2023-05-31 | 11,850.00 | 11,850.00 | 11,450.00 | 11,500.00 | 9,939.80 | 2,211,800 |
| 2023-05-30 | 11,550.00 | 11,950.00 | 11,500.00 | 11,700.00 | 10,112.67 | 2,558,800 |
| 2023-05-29 | 11,550.00 | 11,650.00 | 11,400.00 | 11,450.00 | 9,896.59 | 2,396,600 |
| 2023-05-26 | 11,600.00 | 11,650.00 | 11,400.00 | 11,450.00 | 9,896.59 | 1,229,500 |
| 2023-05-25 | 11,200.00 | 11,600.00 | 11,100.00 | 11,500.00 | 9,939.80 | 3,662,500 |
| 2023-05-24 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 9,637.29 | 1,690,400 |
| 2023-05-23 | 11,250.00 | 11,300.00 | 10,950.00 | 10,950.00 | 9,464.42 | 996,900 |
| 2023-05-22 | 11,100.00 | 11,150.00 | 10,950.00 | 11,150.00 | 9,637.29 | 952,000 |
| 2023-05-19 | 10,800.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,507.64 | 1,027,300 |
| 2023-05-18 | 10,700.00 | 11,100.00 | 10,700.00 | 10,800.00 | 9,334.77 | 793,100 |
| 2023-05-17 | 10,900.00 | 11,300.00 | 10,850.00 | 10,900.00 | 9,421.20 | 1,113,500 |
| 2023-05-16 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 9,377.99 | 1,173,300 |
| 2023-05-15 | 11,300.00 | 11,400.00 | 10,850.00 | 10,850.00 | 9,377.99 | 2,926,700 |
| 2023-05-12 | 11,250.00 | 11,400.00 | 11,150.00 | 11,250.00 | 9,723.72 | 1,582,900 |
| 2023-05-11 | 11,300.00 | 11,550.00 | 11,150.00 | 11,200.00 | 9,680.50 | 2,130,500 |
| 2023-05-10 | 11,650.00 | 11,800.00 | 11,150.00 | 11,200.00 | 9,680.50 | 4,349,900 |
| 2023-05-09 | 11,000.00 | 11,400.00 | 10,900.00 | 11,400.00 | 9,853.37 | 2,195,400 |
| 2023-05-08 | 10,950.00 | 11,150.00 | 10,850.00 | 11,000.00 | 9,507.64 | 1,397,100 |
| 2023-05-05 | 11,050.00 | 11,150.00 | 10,800.00 | 10,950.00 | 9,464.42 | 1,671,400 |
| 2023-05-04 | 10,700.00 | 11,400.00 | 10,700.00 | 11,150.00 | 9,637.29 | 3,046,000 |
| 2023-04-28 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 9,248.34 | 2,879,600 |
| 2023-04-27 | 10,500.00 | 10,800.00 | 10,300.00 | 10,450.00 | 9,032.26 | 1,840,200 |
| 2023-04-26 | 10,300.00 | 10,700.00 | 10,300.00 | 10,400.00 | 8,989.04 | 1,808,900 |
| 2023-04-25 | 9,890.00 | 10,250.00 | 9,850.00 | 10,250.00 | 8,859.39 | 2,369,900 |
| 2023-04-24 | 9,900.00 | 9,910.00 | 9,610.00 | 9,610.00 | 8,306.22 | 847,800 |
| 2023-04-21 | 9,920.00 | 10,150.00 | 9,740.00 | 9,900.00 | 8,556.87 | 615,600 |
| 2023-04-20 | 9,830.00 | 9,910.00 | 9,750.00 | 9,900.00 | 8,556.87 | 660,200 |
| 2023-04-19 | 10,000.00 | 10,050.00 | 9,800.00 | 9,830.00 | 8,496.37 | 684,800 |
| 2023-04-18 | 10,000.00 | 10,000.00 | 9,810.00 | 9,900.00 | 8,556.87 | 623,000 |
| 2023-04-17 | 9,860.00 | 9,990.00 | 9,830.00 | 9,900.00 | 8,556.87 | 610,400 |
| 2023-04-14 | 10,450.00 | 10,650.00 | 9,780.00 | 9,780.00 | 8,453.15 | 1,824,200 |
| 2023-04-13 | 10,800.00 | 10,900.00 | 10,450.00 | 10,450.00 | 9,032.26 | 1,626,700 |
| 2023-04-12 | 10,400.00 | 10,800.00 | 10,300.00 | 10,800.00 | 9,334.77 | 3,178,900 |
| 2023-04-11 | 10,000.00 | 10,400.00 | 9,970.00 | 10,300.00 | 8,902.61 | 1,410,200 |
| 2023-04-10 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,643.31 | 1,324,700 |
| 2023-04-07 | 9,890.00 | 10,300.00 | 9,810.00 | 10,200.00 | 8,816.17 | 1,494,000 |
| 2023-04-06 | 10,350.00 | 10,450.00 | 9,800.00 | 9,800.00 | 8,470.44 | 1,964,800 |
| 2023-04-05 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 8,945.82 | 1,654,800 |
| 2023-04-04 | 9,510.00 | 10,150.00 | 9,510.00 | 10,150.00 | 8,772.96 | 2,519,500 |
| 2023-04-03 | 9,440.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,211.14 | 865,000 |
| 2023-03-31 | 9,280.00 | 9,340.00 | 9,250.00 | 9,290.00 | 8,029.63 | 459,600 |
| 2023-03-30 | 9,400.00 | 9,400.00 | 9,250.00 | 9,320.00 | 8,055.56 | 499,600 |
| 2023-03-29 | 9,420.00 | 9,500.00 | 9,280.00 | 9,320.00 | 8,055.56 | 378,500 |
| 2023-03-28 | 9,420.00 | 9,550.00 | 9,400.00 | 9,420.00 | 8,141.99 | 365,700 |
| 2023-03-27 | 9,330.00 | 9,450.00 | 9,330.00 | 9,440.00 | 8,159.28 | 421,600 |
| 2023-03-24 | 9,300.00 | 9,420.00 | 9,290.00 | 9,320.00 | 8,055.56 | 275,500 |
| 2023-03-23 | 9,280.00 | 9,360.00 | 9,200.00 | 9,270.00 | 8,012.35 | 314,400 |
| 2023-03-22 | 9,310.00 | 9,450.00 | 9,300.00 | 9,300.00 | 8,038.27 | 221,800 |
| 2023-03-21 | 9,310.00 | 9,460.00 | 9,200.00 | 9,260.00 | 8,003.70 | 322,600 |
| 2023-03-20 | 9,600.00 | 9,600.00 | 9,230.00 | 9,230.00 | 7,977.77 | 509,800 |
| 2023-03-17 | 9,720.00 | 9,740.00 | 9,550.00 | 9,590.00 | 8,288.93 | 398,200 |
| 2023-03-16 | 9,750.00 | 9,800.00 | 9,650.00 | 9,650.00 | 8,340.79 | 462,800 |
| 2023-03-15 | 9,750.00 | 9,890.00 | 9,630.00 | 9,890.00 | 8,548.23 | 805,000 |
| 2023-03-14 | 9,730.00 | 9,830.00 | 9,500.00 | 9,520.00 | 8,228.43 | 592,800 |
| 2023-03-13 | 9,250.00 | 10,000.00 | 9,250.00 | 9,720.00 | 8,401.29 | 1,124,800 |
| 2023-03-10 | 9,500.00 | 9,630.00 | 9,500.00 | 9,540.00 | 8,245.71 | 341,900 |
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.