Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 9,500.00 | 9,630.00 | 9,500.00 | 9,540.00 | 8,245.71 | 341,900 |
| 2023-03-09 | 9,900.00 | 9,900.00 | 9,500.00 | 9,520.00 | 8,228.43 | 447,300 |
| 2023-03-08 | 9,120.00 | 9,440.00 | 9,090.00 | 9,440.00 | 8,159.28 | 383,200 |
| 2023-03-07 | 9,440.00 | 9,440.00 | 9,230.00 | 9,270.00 | 8,012.35 | 429,000 |
| 2023-03-06 | 9,410.00 | 9,600.00 | 9,300.00 | 9,300.00 | 8,038.27 | 469,400 |
| 2023-03-03 | 9,750.00 | 9,800.00 | 9,360.00 | 9,360.00 | 8,090.13 | 512,500 |
| 2023-03-02 | 9,650.00 | 9,920.00 | 9,630.00 | 9,750.00 | 8,427.22 | 607,600 |
| 2023-03-01 | 9,000.00 | 9,650.00 | 8,900.00 | 9,650.00 | 8,340.79 | 1,078,500 |
| 2023-02-28 | 9,340.00 | 9,350.00 | 9,000.00 | 9,020.00 | 7,796.26 | 554,900 |
| 2023-02-27 | 9,350.00 | 9,550.00 | 9,120.00 | 9,120.00 | 7,882.70 | 468,700 |
| 2023-02-24 | 9,550.00 | 9,750.00 | 9,500.00 | 9,510.00 | 8,219.78 | 360,600 |
| 2023-02-23 | 9,500.00 | 9,740.00 | 9,330.00 | 9,500.00 | 8,211.14 | 711,900 |
| 2023-02-22 | 9,900.00 | 10,000.00 | 9,550.00 | 9,550.00 | 8,254.36 | 900,600 |
| 2023-02-21 | 10,250.00 | 10,600.00 | 10,050.00 | 10,100.00 | 8,729.74 | 965,600 |
| 2023-02-20 | 9,800.00 | 10,250.00 | 9,620.00 | 10,250.00 | 8,859.39 | 1,225,600 |
| 2023-02-17 | 9,810.00 | 9,810.00 | 9,580.00 | 9,650.00 | 8,340.79 | 439,500 |
| 2023-02-16 | 9,300.00 | 9,900.00 | 9,300.00 | 9,800.00 | 8,470.44 | 635,300 |
| 2023-02-15 | 9,010.00 | 9,400.00 | 9,010.00 | 9,290.00 | 8,029.63 | 503,800 |
| 2023-02-14 | 9,100.00 | 9,200.00 | 8,950.00 | 9,100.00 | 7,865.41 | 517,200 |
| 2023-02-13 | 9,650.00 | 9,660.00 | 9,100.00 | 9,100.00 | 7,865.41 | 1,293,500 |
| 2023-02-10 | 10,000.00 | 10,000.00 | 9,760.00 | 9,780.00 | 8,453.15 | 568,700 |
| 2023-02-09 | 10,000.00 | 10,150.00 | 9,940.00 | 10,000.00 | 8,643.31 | 553,700 |
| 2023-02-08 | 10,300.00 | 10,300.00 | 9,450.00 | 10,000.00 | 8,643.31 | 1,072,800 |
| 2023-02-07 | 10,650.00 | 10,750.00 | 9,930.00 | 9,930.00 | 8,582.80 | 1,507,000 |
| 2023-02-06 | 10,450.00 | 10,900.00 | 10,250.00 | 10,650.00 | 9,205.12 | 601,100 |
| 2023-02-03 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 9,161.90 | 759,700 |
| 2023-02-02 | 10,850.00 | 11,150.00 | 10,300.00 | 10,400.00 | 8,989.04 | 1,749,600 |
| 2023-02-01 | 12,150.00 | 12,150.00 | 10,950.00 | 10,950.00 | 9,464.42 | 2,253,500 |
| 2023-01-31 | 11,150.00 | 11,750.00 | 10,850.00 | 11,750.00 | 10,155.89 | 3,118,700 |
| 2023-01-30 | 10,800.00 | 11,300.00 | 10,650.00 | 11,000.00 | 9,507.64 | 2,980,400 |
| 2023-01-27 | 10,950.00 | 11,000.00 | 10,700.00 | 10,850.00 | 9,377.99 | 933,800 |
| 2023-01-19 | 10,850.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,421.20 | 835,500 |
| 2023-01-18 | 10,700.00 | 10,800.00 | 10,550.00 | 10,750.00 | 9,291.55 | 706,900 |
| 2023-01-17 | 10,100.00 | 10,550.00 | 10,100.00 | 10,500.00 | 9,075.47 | 907,000 |
| 2023-01-16 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,772.96 | 824,100 |
| 2023-01-13 | 10,450.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,902.61 | 725,000 |
| 2023-01-12 | 10,650.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,075.47 | 946,700 |
| 2023-01-11 | 10,650.00 | 10,850.00 | 10,500.00 | 10,500.00 | 9,075.47 | 1,025,000 |
| 2023-01-10 | 10,500.00 | 10,750.00 | 10,250.00 | 10,650.00 | 9,205.12 | 941,900 |
| 2023-01-09 | 10,950.00 | 11,050.00 | 10,650.00 | 10,650.00 | 9,205.12 | 1,009,400 |
| 2023-01-06 | 11,600.00 | 11,750.00 | 10,750.00 | 10,900.00 | 9,421.20 | 3,927,100 |
| 2023-01-05 | 11,950.00 | 12,000.00 | 11,400.00 | 11,550.00 | 9,983.02 | 1,076,000 |
| 2023-01-04 | 11,600.00 | 12,400.00 | 11,200.00 | 11,950.00 | 10,328.75 | 4,884,900 |
| 2023-01-03 | 12,000.00 | 12,150.00 | 11,600.00 | 11,800.00 | 10,199.10 | 1,748,300 |
| 2022-12-30 | 11,700.00 | 12,150.00 | 11,400.00 | 11,700.00 | 10,112.67 | 1,014,300 |
| 2022-12-29 | 11,800.00 | 11,800.00 | 11,100.00 | 11,700.00 | 10,112.67 | 750,800 |
| 2022-12-28 | 10,600.00 | 11,500.00 | 10,400.00 | 11,500.00 | 9,939.80 | 2,005,800 |
| 2022-12-27 | 10,350.00 | 10,750.00 | 10,050.00 | 10,750.00 | 9,291.55 | 657,400 |
| 2022-12-26 | 10,950.00 | 10,950.00 | 10,100.00 | 10,350.00 | 8,945.82 | 615,100 |
| 2022-12-23 | 10,800.00 | 10,900.00 | 10,300.00 | 10,850.00 | 9,377.99 | 365,500 |
| 2022-12-22 | 10,600.00 | 10,950.00 | 10,200.00 | 10,600.00 | 9,161.90 | 530,700 |
| 2022-12-21 | 11,300.00 | 11,600.00 | 10,500.00 | 10,650.00 | 9,205.12 | 1,330,100 |
| 2022-12-20 | 11,500.00 | 11,850.00 | 10,900.00 | 11,250.00 | 9,723.72 | 1,144,100 |
| 2022-12-19 | 11,500.00 | 12,300.00 | 11,500.00 | 11,700.00 | 10,112.67 | 1,325,100 |
| 2022-12-16 | 11,200.00 | 12,050.00 | 11,200.00 | 11,650.00 | 10,069.45 | 771,400 |
| 2022-12-15 | 12,000.00 | 12,000.00 | 11,350.00 | 11,700.00 | 10,112.67 | 952,600 |
| 2022-12-14 | 12,450.00 | 12,450.00 | 11,600.00 | 12,100.00 | 10,458.40 | 876,400 |
| 2022-12-13 | 12,400.00 | 12,400.00 | 11,750.00 | 12,200.00 | 10,544.83 | 1,024,300 |
| 2022-12-12 | 11,100.00 | 12,050.00 | 11,100.00 | 11,850.00 | 10,242.32 | 2,025,000 |
| 2022-12-09 | 11,500.00 | 11,500.00 | 10,950.00 | 11,300.00 | 9,766.94 | 814,400 |
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.