Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 15,900.00 | 15,900.00 | 15,600.00 | 15,800.00 | 13,656.42 | 552,000 |
| 2022-09-14 | 15,250.00 | 15,650.00 | 15,250.00 | 15,650.00 | 13,526.77 | 677,300 |
| 2022-09-13 | 15,650.00 | 15,900.00 | 15,600.00 | 15,750.00 | 13,613.21 | 493,100 |
| 2022-09-12 | 15,750.00 | 16,200.00 | 15,650.00 | 15,650.00 | 13,526.77 | 591,600 |
| 2022-09-09 | 15,600.00 | 15,900.00 | 15,450.00 | 15,750.00 | 13,613.21 | 915,900 |
| 2022-09-08 | 16,000.00 | 16,200.00 | 15,500.00 | 15,500.00 | 13,397.12 | 1,141,000 |
| 2022-09-07 | 16,800.00 | 16,950.00 | 15,950.00 | 16,000.00 | 13,829.29 | 2,173,400 |
| 2022-09-06 | 17,200.00 | 17,300.00 | 16,800.00 | 16,800.00 | 14,520.75 | 781,700 |
| 2022-09-05 | 16,550.00 | 17,400.00 | 16,550.00 | 17,000.00 | 14,693.62 | 857,900 |
| 2022-08-31 | 16,800.00 | 17,000.00 | 16,600.00 | 16,800.00 | 14,520.75 | 824,500 |
| 2022-08-30 | 17,100.00 | 17,400.00 | 16,800.00 | 16,800.00 | 14,520.75 | 643,700 |
| 2022-08-29 | 16,800.00 | 17,050.00 | 16,200.00 | 17,000.00 | 14,693.62 | 2,046,400 |
| 2022-08-26 | 17,550.00 | 17,800.00 | 17,100.00 | 17,200.00 | 14,866.49 | 1,234,800 |
| 2022-08-25 | 17,350.00 | 17,700.00 | 17,250.00 | 17,600.00 | 15,212.22 | 1,218,600 |
| 2022-08-24 | 17,500.00 | 17,750.00 | 17,250.00 | 17,400.00 | 15,039.35 | 1,224,500 |
| 2022-08-23 | 16,750.00 | 17,500.00 | 16,750.00 | 17,500.00 | 15,125.79 | 1,952,800 |
| 2022-08-22 | 18,300.00 | 18,350.00 | 17,150.00 | 17,150.00 | 14,823.27 | 3,641,900 |
| 2022-08-19 | 18,300.00 | 18,900.00 | 17,900.00 | 18,400.00 | 15,903.68 | 2,134,400 |
| 2022-08-18 | 18,550.00 | 18,600.00 | 18,250.00 | 18,300.00 | 15,817.25 | 1,136,200 |
| 2022-08-17 | 19,200.00 | 19,200.00 | 18,550.00 | 18,600.00 | 16,076.55 | 1,833,800 |
| 2022-08-16 | 18,200.00 | 19,200.00 | 17,850.00 | 19,000.00 | 16,422.28 | 5,068,400 |
| 2022-08-15 | 18,100.00 | 18,600.00 | 18,100.00 | 18,200.00 | 15,730.82 | 1,771,900 |
| 2022-08-12 | 18,000.00 | 18,150.00 | 17,650.00 | 18,000.00 | 15,557.95 | 1,617,000 |
| 2022-08-11 | 18,300.00 | 18,350.00 | 17,800.00 | 18,000.00 | 15,557.95 | 1,978,500 |
| 2022-08-10 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 15,557.95 | 2,052,600 |
| 2022-08-09 | 18,500.00 | 19,350.00 | 18,400.00 | 18,400.00 | 15,903.68 | 4,821,700 |
| 2022-08-08 | 18,150.00 | 18,700.00 | 17,850.00 | 18,450.00 | 15,946.90 | 2,450,200 |
| 2022-08-05 | 17,500.00 | 18,300.00 | 17,500.00 | 18,150.00 | 15,687.60 | 1,954,800 |
| 2022-08-04 | 17,800.00 | 18,100.00 | 17,500.00 | 17,550.00 | 15,169.00 | 1,474,700 |
| 2022-08-03 | 17,100.00 | 18,100.00 | 17,000.00 | 17,950.00 | 15,514.74 | 2,463,500 |
| 2022-08-02 | 16,950.00 | 17,300.00 | 16,650.00 | 17,100.00 | 14,780.05 | 972,500 |
| 2022-08-01 | 17,100.00 | 17,350.00 | 16,500.00 | 16,650.00 | 14,391.11 | 2,557,700 |
| 2022-07-29 | 17,300.00 | 17,700.00 | 17,000.00 | 17,050.00 | 14,736.84 | 1,200,300 |
| 2022-07-28 | 17,200.00 | 17,400.00 | 16,950.00 | 17,000.00 | 14,693.62 | 994,500 |
| 2022-07-27 | 16,200.00 | 16,850.00 | 16,100.00 | 16,850.00 | 14,563.97 | 1,931,900 |
| 2022-07-26 | 17,550.00 | 17,950.00 | 16,400.00 | 16,400.00 | 14,175.02 | 1,567,400 |
| 2022-07-25 | 17,600.00 | 17,800.00 | 17,000.00 | 17,600.00 | 15,212.22 | 822,400 |
| 2022-07-22 | 18,400.00 | 18,500.00 | 17,800.00 | 17,800.00 | 15,385.09 | 1,586,000 |
| 2022-07-21 | 18,350.00 | 18,900.00 | 18,000.00 | 18,300.00 | 15,817.25 | 995,500 |
| 2022-07-20 | 18,650.00 | 18,900.00 | 18,250.00 | 18,300.00 | 15,817.25 | 2,008,100 |
| 2022-07-19 | 17,650.00 | 18,500.00 | 17,650.00 | 18,300.00 | 15,817.25 | 1,783,200 |
| 2022-07-18 | 17,900.00 | 18,250.00 | 17,700.00 | 17,800.00 | 15,385.09 | 1,140,300 |
| 2022-07-15 | 17,650.00 | 18,400.00 | 17,600.00 | 17,800.00 | 15,385.09 | 1,480,800 |
| 2022-07-14 | 18,200.00 | 18,700.00 | 17,400.00 | 17,550.00 | 15,169.00 | 2,329,700 |
| 2022-07-13 | 18,050.00 | 18,050.00 | 17,650.00 | 18,050.00 | 15,601.17 | 5,338,000 |
| 2022-07-12 | 15,500.00 | 16,900.00 | 15,500.00 | 16,900.00 | 14,607.19 | 1,236,100 |
| 2022-07-11 | 15,500.00 | 16,300.00 | 14,950.00 | 15,800.00 | 13,656.42 | 1,031,100 |
| 2022-07-08 | 15,350.00 | 15,650.00 | 15,150.00 | 15,600.00 | 13,483.56 | 589,800 |
| 2022-07-07 | 15,500.00 | 15,900.00 | 14,800.00 | 14,900.00 | 12,878.53 | 1,647,400 |
| 2022-07-06 | 16,100.00 | 16,650.00 | 15,550.00 | 15,550.00 | 13,440.34 | 3,387,600 |
| 2022-07-05 | 17,950.00 | 18,100.00 | 16,700.00 | 16,700.00 | 14,434.32 | 2,980,500 |
| 2022-07-04 | 18,300.00 | 18,800.00 | 17,800.00 | 17,950.00 | 15,514.74 | 1,797,300 |
| 2022-07-01 | 17,100.00 | 18,300.00 | 16,700.00 | 18,150.00 | 15,687.60 | 3,276,100 |
| 2022-06-30 | 18,650.00 | 18,650.00 | 17,300.00 | 17,300.00 | 14,952.92 | 1,406,900 |
| 2022-06-29 | 17,100.00 | 18,350.00 | 17,100.00 | 18,300.00 | 15,817.25 | 2,555,600 |
| 2022-06-28 | 17,800.00 | 17,800.00 | 17,000.00 | 17,450.00 | 15,082.57 | 5,767,100 |
| 2022-06-27 | 15,600.00 | 16,650.00 | 15,600.00 | 16,650.00 | 14,391.11 | 2,005,600 |
| 2022-06-24 | 16,000.00 | 16,350.00 | 15,500.00 | 15,600.00 | 13,483.56 | 1,069,100 |
| 2022-06-23 | 14,100.00 | 15,400.00 | 14,100.00 | 15,400.00 | 13,310.69 | 1,467,600 |
| 2022-06-22 | 14,300.00 | 14,800.00 | 14,200.00 | 14,400.00 | 12,446.36 | 950,400 |
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.