Vietnam Ocean Shipping JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10,550.00	10,800.00	10,500.00	10,650.00	9,889.29	370,436
2026-07-20	11,250.00	11,250.00	10,650.00	10,700.00	9,935.71	490,100
2026-07-17	11,350.00	11,350.00	11,150.00	11,200.00	10,400.00	196,784
2026-07-16	11,600.00	11,600.00	11,050.00	11,400.00	10,585.71	722,350
2026-07-15	11,850.00	11,950.00	11,500.00	11,500.00	10,678.57	421,706
2026-07-14	11,800.00	11,900.00	11,600.00	11,850.00	11,003.57	232,896
2026-07-13	11,900.00	11,900.00	11,500.00	11,850.00	11,003.57	663,430
2026-07-10	11,950.00	12,050.00	11,800.00	11,900.00	11,050.00	335,781
2026-07-09	12,250.00	12,250.00	11,900.00	11,900.00	11,050.00	526,298
2026-07-08	12,000.00	12,250.00	12,000.00	12,250.00	11,375.00	294,680
2026-07-07	12,150.00	12,250.00	12,000.00	12,100.00	11,235.71	353,459
2026-07-06	12,250.00	12,400.00	12,050.00	12,200.00	11,328.57	488,161
2026-07-03	12,350.00	12,450.00	12,100.00	12,250.00	11,375.00	368,324
2026-07-02	12,450.00	12,600.00	12,200.00	12,350.00	11,467.86	285,130
2026-07-01	12,200.00	12,550.00	12,200.00	12,450.00	11,560.71	346,912
2026-06-30	12,200.00	12,350.00	12,200.00	12,250.00	11,375.00	239,855
2026-06-29	12,100.00	12,200.00	12,050.00	12,200.00	11,328.57	147,374
2026-06-26	12,250.00	12,300.00	12,050.00	12,150.00	11,282.14	207,920
2026-06-25	12,200.00	12,300.00	12,050.00	12,250.00	11,375.00	335,420
2026-06-24	12,200.00	12,250.00	12,000.00	12,200.00	11,328.57	389,689
2026-06-23	12,550.00	12,550.00	12,200.00	12,200.00	11,328.57	408,984
2026-06-22	12,450.00	12,650.00	12,350.00	12,450.00	11,560.71	343,684
2026-06-19	12,650.00	12,700.00	12,400.00	12,650.00	11,746.43	514,039
2026-06-18	12,850.00	12,850.00	12,500.00	12,650.00	11,746.43	502,204
2026-06-17	12,550.00	13,100.00	12,300.00	12,850.00	11,932.14	1,138,201
2026-06-16	12,050.00	12,500.00	12,050.00	12,500.00	11,607.14	928,243
2026-06-15	11,750.00	12,050.00	11,750.00	12,000.00	11,142.86	415,719
2026-06-12	11,950.00	11,950.00	11,700.00	11,700.00	10,864.29	292,144
2026-06-11	11,900.00	11,900.00	11,750.00	11,800.00	10,957.14	302,918
2026-06-10	11,850.00	12,000.00	11,850.00	11,900.00	11,050.00	359,478
2026-06-09	11,800.00	12,000.00	11,800.00	11,900.00	11,050.00	317,630
2026-06-08	12,200.00	12,200.00	11,800.00	11,800.00	10,957.14	810,232
2026-06-05	12,350.00	12,350.00	12,200.00	12,200.00	11,328.57	295,146
2026-06-04	12,300.00	12,450.00	12,200.00	12,300.00	11,421.43	370,778
2026-06-03	12,250.00	12,350.00	12,150.00	12,300.00	11,421.43	430,379
2026-06-02	12,450.00	12,450.00	12,150.00	12,200.00	11,328.57	1,024,856
2026-06-01	12,500.00	12,550.00	12,350.00	12,400.00	11,514.29	242,725
2026-05-29	12,500.00	12,500.00	12,300.00	12,500.00	11,607.14	701,778
2026-05-28	12,700.00	12,750.00	12,400.00	12,450.00	11,560.71	394,582
2026-05-27	12,450.00	12,700.00	12,450.00	12,700.00	11,792.86	490,658
2026-05-26	12,350.00	12,500.00	12,350.00	12,500.00	11,607.14	425,936
2026-05-25	12,450.00	12,550.00	12,350.00	12,450.00	11,560.71	433,984
2026-05-22	12,550.00	12,550.00	12,300.00	12,450.00	11,560.71	643,731
2026-05-21	12,700.00	12,700.00	12,400.00	12,550.00	11,653.57	391,781
2026-05-20	12,650.00	12,750.00	12,100.00	12,550.00	11,653.57	1,314,131
2026-05-19	13,300.00	13,300.00	12,650.00	12,750.00	11,839.29	1,207,692
2026-05-18	12,850.00	13,250.00	12,650.00	13,100.00	12,164.29	1,696,885
2026-05-15	12,700.00	12,950.00	12,600.00	12,800.00	11,885.71	1,305,361
2026-05-14	12,700.00	12,750.00	12,550.00	12,700.00	11,792.86	538,915
2026-05-13	12,400.00	12,750.00	12,400.00	12,650.00	11,746.43	794,791
2026-05-12	12,350.00	12,500.00	12,300.00	12,400.00	11,514.29	760,068
2026-05-11	12,450.00	12,500.00	12,300.00	12,350.00	11,467.86	912,332
2026-05-08	12,600.00	12,650.00	12,400.00	12,450.00	11,560.71	819,538
2026-05-07	12,750.00	12,900.00	12,550.00	12,550.00	11,653.57	1,047,214
2026-05-06	12,550.00	12,700.00	12,550.00	12,700.00	11,792.86	721,870
2026-05-05	12,550.00	12,650.00	12,400.00	12,450.00	11,560.71	745,716
2026-05-04	12,600.00	12,700.00	12,500.00	12,550.00	11,653.57	599,593
2026-04-29	12,450.00	12,600.00	12,250.00	12,600.00	11,700.00	875,099
2026-04-28	12,700.00	12,700.00	12,350.00	12,450.00	11,560.71	873,188
2026-04-24	12,850.00	12,850.00	12,550.00	12,600.00	11,700.00	638,413

← NewerPage 2 of 21 · 1,248 trading daysOlder →

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.