Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 11,800.00 | 12,100.00 | 10,950.00 | 11,500.00 | 9,939.80 | 1,317,200 |
| 2022-12-07 | 11,350.00 | 12,150.00 | 10,850.00 | 11,500.00 | 9,939.80 | 2,286,800 |
| 2022-12-06 | 11,500.00 | 12,300.00 | 11,300.00 | 11,650.00 | 10,069.45 | 2,331,500 |
| 2022-12-05 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 9,939.80 | 1,483,200 |
| 2022-12-02 | 10,500.00 | 10,750.00 | 9,900.00 | 10,750.00 | 9,291.55 | 1,807,800 |
| 2022-12-01 | 10,050.00 | 10,050.00 | 9,600.00 | 10,050.00 | 8,686.52 | 1,551,200 |
| 2022-11-30 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 8,133.35 | 237,600 |
| 2022-11-29 | 8,800.00 | 8,800.00 | 8,720.00 | 8,800.00 | 7,606.11 | 1,240,400 |
| 2022-11-28 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 7,113.44 | 226,200 |
| 2022-11-25 | 7,430.00 | 7,700.00 | 7,190.00 | 7,700.00 | 6,655.35 | 878,200 |
| 2022-11-24 | 7,000.00 | 7,330.00 | 6,960.00 | 7,200.00 | 6,223.18 | 373,500 |
| 2022-11-23 | 7,300.00 | 7,700.00 | 7,300.00 | 7,330.00 | 6,335.54 | 518,300 |
| 2022-11-22 | 7,500.00 | 7,970.00 | 7,460.00 | 7,600.00 | 6,568.91 | 957,100 |
| 2022-11-21 | 7,100.00 | 7,490.00 | 7,100.00 | 7,490.00 | 6,473.84 | 569,500 |
| 2022-11-18 | 7,000.00 | 7,000.00 | 6,580.00 | 7,000.00 | 6,050.31 | 715,500 |
| 2022-11-17 | 6,850.00 | 7,010.00 | 6,750.00 | 7,000.00 | 6,050.31 | 592,900 |
| 2022-11-16 | 5,750.00 | 6,610.00 | 5,750.00 | 6,610.00 | 5,713.23 | 1,258,900 |
| 2022-11-15 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,341.56 | 187,800 |
| 2022-11-14 | 6,710.00 | 7,000.00 | 6,640.00 | 6,640.00 | 5,739.16 | 276,000 |
| 2022-11-11 | 7,660.00 | 7,900.00 | 7,130.00 | 7,130.00 | 6,162.68 | 1,131,000 |
| 2022-11-10 | 8,020.00 | 8,020.00 | 7,660.00 | 7,660.00 | 6,620.77 | 445,100 |
| 2022-11-09 | 8,290.00 | 8,490.00 | 8,120.00 | 8,230.00 | 7,113.44 | 397,300 |
| 2022-11-08 | 8,270.00 | 8,520.00 | 8,230.00 | 8,230.00 | 7,113.44 | 683,900 |
| 2022-11-07 | 9,510.00 | 9,670.00 | 8,840.00 | 8,840.00 | 7,640.68 | 506,900 |
| 2022-11-04 | 10,100.00 | 10,100.00 | 9,410.00 | 9,500.00 | 8,211.14 | 421,800 |
| 2022-11-03 | 10,300.00 | 10,300.00 | 9,990.00 | 10,050.00 | 8,686.52 | 455,900 |
| 2022-11-02 | 10,450.00 | 10,500.00 | 10,150.00 | 10,350.00 | 8,945.82 | 400,500 |
| 2022-11-01 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 8,902.61 | 367,600 |
| 2022-10-31 | 10,350.00 | 10,500.00 | 10,000.00 | 10,400.00 | 8,989.04 | 518,300 |
| 2022-10-28 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 8,945.82 | 417,900 |
| 2022-10-27 | 9,960.00 | 10,500.00 | 9,960.00 | 10,500.00 | 9,075.47 | 492,300 |
| 2022-10-26 | 10,900.00 | 10,900.00 | 9,990.00 | 10,050.00 | 8,686.52 | 355,800 |
| 2022-10-25 | 10,500.00 | 11,200.00 | 10,100.00 | 10,500.00 | 9,075.47 | 1,006,500 |
| 2022-10-24 | 11,950.00 | 11,950.00 | 10,850.00 | 10,850.00 | 9,377.99 | 638,100 |
| 2022-10-21 | 12,550.00 | 12,550.00 | 11,650.00 | 11,650.00 | 10,069.45 | 1,084,500 |
| 2022-10-20 | 12,250.00 | 12,650.00 | 12,200.00 | 12,500.00 | 10,804.13 | 761,500 |
| 2022-10-19 | 12,000.00 | 12,450.00 | 11,950.00 | 12,400.00 | 10,717.70 | 826,800 |
| 2022-10-18 | 11,900.00 | 12,050.00 | 11,600.00 | 11,950.00 | 10,328.75 | 718,900 |
| 2022-10-17 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 9,896.59 | 319,700 |
| 2022-10-14 | 11,400.00 | 11,600.00 | 11,300.00 | 11,550.00 | 9,983.02 | 457,300 |
| 2022-10-13 | 11,650.00 | 11,700.00 | 11,200.00 | 11,250.00 | 9,723.72 | 258,900 |
| 2022-10-12 | 11,000.00 | 12,000.00 | 11,000.00 | 11,500.00 | 9,939.80 | 664,600 |
| 2022-10-11 | 12,100.00 | 12,250.00 | 11,650.00 | 11,650.00 | 10,069.45 | 703,700 |
| 2022-10-10 | 12,200.00 | 12,600.00 | 11,600.00 | 12,500.00 | 10,804.13 | 541,300 |
| 2022-10-07 | 12,350.00 | 13,000.00 | 12,000.00 | 12,400.00 | 10,717.70 | 788,400 |
| 2022-10-06 | 13,500.00 | 13,500.00 | 12,500.00 | 12,900.00 | 11,149.87 | 476,200 |
| 2022-10-05 | 13,400.00 | 13,400.00 | 13,000.00 | 13,350.00 | 11,538.81 | 399,400 |
| 2022-10-04 | 13,400.00 | 13,400.00 | 12,200.00 | 12,950.00 | 11,193.08 | 614,500 |
| 2022-10-03 | 13,850.00 | 14,000.00 | 12,900.00 | 12,900.00 | 11,149.87 | 690,300 |
| 2022-09-30 | 14,200.00 | 14,200.00 | 13,300.00 | 13,850.00 | 11,970.98 | 1,102,300 |
| 2022-09-29 | 14,500.00 | 14,700.00 | 14,100.00 | 14,300.00 | 12,359.93 | 358,700 |
| 2022-09-28 | 14,600.00 | 14,600.00 | 14,000.00 | 14,300.00 | 12,359.93 | 453,900 |
| 2022-09-27 | 14,700.00 | 14,700.00 | 14,250.00 | 14,500.00 | 12,532.79 | 445,800 |
| 2022-09-26 | 14,800.00 | 14,900.00 | 14,100.00 | 14,700.00 | 12,705.66 | 1,218,300 |
| 2022-09-23 | 15,200.00 | 15,300.00 | 15,000.00 | 15,150.00 | 13,094.61 | 378,700 |
| 2022-09-22 | 14,200.00 | 15,150.00 | 14,200.00 | 15,150.00 | 13,094.61 | 669,300 |
| 2022-09-21 | 14,600.00 | 14,600.00 | 14,300.00 | 14,550.00 | 12,576.01 | 298,000 |
| 2022-09-20 | 14,400.00 | 14,650.00 | 14,100.00 | 14,500.00 | 12,532.79 | 698,700 |
| 2022-09-19 | 15,200.00 | 15,200.00 | 14,200.00 | 14,200.00 | 12,273.50 | 1,198,000 |
| 2022-09-16 | 14,700.00 | 15,800.00 | 14,700.00 | 15,200.00 | 13,137.83 | 961,200 |
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.