Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 14,300.00 | 14,800.00 | 14,200.00 | 14,400.00 | 12,446.36 | 950,400 |
| 2022-06-21 | 14,550.00 | 15,200.00 | 14,200.00 | 14,450.00 | 12,489.58 | 1,035,900 |
| 2022-06-20 | 15,300.00 | 15,650.00 | 14,500.00 | 15,000.00 | 12,964.96 | 1,499,100 |
| 2022-06-17 | 14,150.00 | 15,100.00 | 14,150.00 | 15,100.00 | 13,051.39 | 2,613,000 |
| 2022-06-16 | 13,600.00 | 14,150.00 | 13,600.00 | 14,150.00 | 12,230.28 | 703,400 |
| 2022-06-15 | 14,200.00 | 14,300.00 | 13,250.00 | 13,250.00 | 11,452.38 | 1,460,800 |
| 2022-06-14 | 13,750.00 | 14,900.00 | 13,750.00 | 14,200.00 | 12,273.50 | 819,900 |
| 2022-06-13 | 14,600.00 | 15,200.00 | 14,550.00 | 14,550.00 | 12,576.01 | 2,289,800 |
| 2022-06-10 | 16,400.00 | 16,400.00 | 15,600.00 | 15,600.00 | 13,483.56 | 1,392,600 |
| 2022-06-09 | 16,200.00 | 16,550.00 | 16,150.00 | 16,550.00 | 14,304.67 | 994,200 |
| 2022-06-08 | 16,750.00 | 17,100.00 | 16,450.00 | 16,450.00 | 14,218.24 | 1,668,600 |
| 2022-06-07 | 16,100.00 | 16,650.00 | 15,700.00 | 16,650.00 | 14,391.11 | 1,505,200 |
| 2022-06-06 | 16,100.00 | 17,000.00 | 15,800.00 | 16,250.00 | 14,045.37 | 1,962,300 |
| 2022-06-03 | 16,200.00 | 16,500.00 | 15,800.00 | 16,200.00 | 14,002.16 | 1,282,500 |
| 2022-06-02 | 16,800.00 | 16,900.00 | 16,050.00 | 16,200.00 | 14,002.16 | 1,986,900 |
| 2022-06-01 | 15,700.00 | 16,600.00 | 15,300.00 | 16,600.00 | 14,347.89 | 2,008,900 |
| 2022-05-31 | 15,800.00 | 15,950.00 | 15,400.00 | 15,550.00 | 13,440.34 | 1,135,000 |
| 2022-05-30 | 15,500.00 | 16,000.00 | 15,200.00 | 15,800.00 | 13,656.42 | 1,609,800 |
| 2022-05-27 | 15,700.00 | 16,000.00 | 15,500.00 | 15,550.00 | 13,440.34 | 1,067,600 |
| 2022-05-26 | 16,200.00 | 16,200.00 | 15,500.00 | 15,750.00 | 13,613.21 | 1,784,700 |
| 2022-05-25 | 14,500.00 | 15,300.00 | 14,500.00 | 15,300.00 | 13,224.26 | 1,461,400 |
| 2022-05-24 | 13,850.00 | 14,300.00 | 13,750.00 | 14,300.00 | 12,359.93 | 829,600 |
| 2022-05-23 | 14,200.00 | 14,300.00 | 13,750.00 | 13,850.00 | 11,970.98 | 874,400 |
| 2022-05-20 | 14,300.00 | 14,400.00 | 13,850.00 | 13,900.00 | 12,014.20 | 1,058,900 |
| 2022-05-19 | 13,750.00 | 14,450.00 | 13,500.00 | 14,100.00 | 12,187.06 | 700,800 |
| 2022-05-18 | 14,450.00 | 14,750.00 | 14,000.00 | 14,100.00 | 12,187.06 | 831,900 |
| 2022-05-17 | 13,200.00 | 14,150.00 | 12,500.00 | 14,150.00 | 12,230.28 | 1,280,300 |
| 2022-05-16 | 14,350.00 | 14,600.00 | 13,000.00 | 13,250.00 | 11,452.38 | 1,183,300 |
| 2022-05-13 | 14,700.00 | 15,200.00 | 13,800.00 | 13,800.00 | 11,927.76 | 1,710,400 |
| 2022-05-12 | 15,800.00 | 16,200.00 | 14,800.00 | 14,800.00 | 12,792.09 | 1,004,400 |
| 2022-05-11 | 16,200.00 | 16,300.00 | 15,600.00 | 15,900.00 | 13,742.86 | 732,200 |
| 2022-05-10 | 14,500.00 | 15,900.00 | 14,300.00 | 15,900.00 | 13,742.86 | 2,076,200 |
| 2022-05-09 | 15,900.00 | 16,250.00 | 15,350.00 | 15,350.00 | 13,267.48 | 1,273,600 |
| 2022-05-06 | 16,000.00 | 17,250.00 | 16,000.00 | 16,500.00 | 14,261.46 | 1,074,600 |
| 2022-05-05 | 17,800.00 | 17,800.00 | 16,300.00 | 16,650.00 | 14,391.11 | 1,436,000 |
| 2022-05-04 | 17,000.00 | 17,750.00 | 16,600.00 | 17,350.00 | 14,996.14 | 1,862,400 |
| 2022-04-29 | 16,200.00 | 17,000.00 | 15,900.00 | 16,800.00 | 14,520.75 | 1,271,000 |
| 2022-04-28 | 16,300.00 | 16,950.00 | 16,150.00 | 16,350.00 | 14,131.81 | 1,358,300 |
| 2022-04-27 | 15,450.00 | 16,550.00 | 15,000.00 | 16,350.00 | 14,131.81 | 1,154,000 |
| 2022-04-26 | 14,550.00 | 15,550.00 | 13,550.00 | 15,550.00 | 13,440.34 | 1,692,800 |
| 2022-04-25 | 15,900.00 | 16,200.00 | 14,550.00 | 14,550.00 | 12,576.01 | 2,200,800 |
| 2022-04-22 | 15,300.00 | 16,250.00 | 15,000.00 | 15,600.00 | 13,483.56 | 2,351,800 |
| 2022-04-21 | 14,950.00 | 16,300.00 | 14,750.00 | 15,200.00 | 13,137.83 | 2,682,100 |
| 2022-04-20 | 17,000.00 | 17,000.00 | 15,850.00 | 15,850.00 | 13,699.64 | 2,228,500 |
| 2022-04-19 | 17,600.00 | 18,500.00 | 16,700.00 | 17,000.00 | 14,693.62 | 2,200,900 |
| 2022-04-18 | 18,950.00 | 18,950.00 | 17,750.00 | 17,750.00 | 15,341.87 | 2,266,400 |
| 2022-04-15 | 19,050.00 | 19,800.00 | 19,000.00 | 19,050.00 | 16,465.50 | 1,227,400 |
| 2022-04-14 | 19,700.00 | 19,750.00 | 19,250.00 | 19,350.00 | 16,724.80 | 1,526,000 |
| 2022-04-13 | 18,700.00 | 19,500.00 | 17,900.00 | 19,400.00 | 16,768.01 | 1,888,600 |
| 2022-04-12 | 20,000.00 | 20,600.00 | 18,600.00 | 18,600.00 | 16,076.55 | 1,737,000 |
| 2022-04-08 | 19,900.00 | 20,750.00 | 19,700.00 | 20,000.00 | 17,286.61 | 1,950,500 |
| 2022-04-07 | 21,000.00 | 21,400.00 | 19,850.00 | 20,000.00 | 17,286.61 | 5,547,200 |
| 2022-04-06 | 22,500.00 | 22,750.00 | 21,000.00 | 21,000.00 | 18,150.94 | 3,536,600 |
| 2022-04-05 | 22,300.00 | 23,200.00 | 22,000.00 | 22,500.00 | 19,447.44 | 2,376,300 |
| 2022-04-04 | 23,000.00 | 23,500.00 | 22,300.00 | 22,300.00 | 19,274.57 | 3,027,900 |
| 2022-04-01 | 22,400.00 | 23,200.00 | 22,000.00 | 22,750.00 | 19,663.52 | 3,444,200 |
| 2022-03-31 | 23,000.00 | 23,850.00 | 22,550.00 | 22,850.00 | 19,749.96 | 3,259,400 |
| 2022-03-30 | 22,600.00 | 23,900.00 | 22,000.00 | 23,200.00 | 20,052.47 | 8,338,100 |
| 2022-03-29 | 21,000.00 | 22,350.00 | 21,000.00 | 22,350.00 | 19,317.79 | 5,756,800 |
| 2022-03-28 | 20,350.00 | 21,500.00 | 20,300.00 | 20,900.00 | 18,064.51 | 2,809,000 |
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.