Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 21,900.00 | 22,350.00 | 21,050.00 | 21,150.00 | 18,280.59 | 3,679,100 |
| 2022-03-24 | 21,300.00 | 22,400.00 | 21,150.00 | 21,900.00 | 18,928.84 | 3,532,900 |
| 2022-03-23 | 21,500.00 | 22,200.00 | 21,400.00 | 21,400.00 | 18,496.68 | 2,957,500 |
| 2022-03-22 | 21,250.00 | 22,000.00 | 21,000.00 | 21,500.00 | 18,583.11 | 3,169,500 |
| 2022-03-21 | 21,000.00 | 21,450.00 | 21,000.00 | 21,000.00 | 18,150.94 | 2,301,100 |
| 2022-03-18 | 20,500.00 | 20,950.00 | 20,300.00 | 20,650.00 | 17,848.43 | 2,143,200 |
| 2022-03-17 | 20,800.00 | 20,850.00 | 20,100.00 | 20,300.00 | 17,545.91 | 1,858,600 |
| 2022-03-16 | 21,000.00 | 21,450.00 | 20,650.00 | 20,650.00 | 17,848.43 | 1,494,400 |
| 2022-03-15 | 20,450.00 | 21,100.00 | 19,300.00 | 20,800.00 | 17,978.08 | 2,982,800 |
| 2022-03-14 | 21,150.00 | 21,950.00 | 20,450.00 | 20,450.00 | 17,675.56 | 5,457,000 |
| 2022-03-11 | 22,000.00 | 22,700.00 | 21,600.00 | 21,950.00 | 18,972.06 | 3,411,700 |
| 2022-03-10 | 23,300.00 | 23,300.00 | 21,900.00 | 22,000.00 | 19,015.27 | 3,076,400 |
| 2022-03-09 | 20,900.00 | 22,500.00 | 19,600.00 | 22,500.00 | 19,447.44 | 10,162,200 |
| 2022-03-08 | 21,800.00 | 22,500.00 | 21,050.00 | 21,050.00 | 18,194.16 | 4,516,200 |
| 2022-03-07 | 21,900.00 | 23,000.00 | 21,050.00 | 22,600.00 | 19,533.87 | 3,669,000 |
| 2022-03-04 | 22,200.00 | 22,200.00 | 21,150.00 | 21,850.00 | 18,885.62 | 9,768,000 |
| 2022-03-03 | 19,500.00 | 20,750.00 | 19,400.00 | 20,750.00 | 17,934.86 | 4,582,200 |
| 2022-03-02 | 19,850.00 | 20,150.00 | 19,250.00 | 19,400.00 | 16,768.01 | 3,178,100 |
| 2022-03-01 | 18,500.00 | 19,350.00 | 18,400.00 | 19,350.00 | 16,724.80 | 3,885,700 |
| 2022-02-28 | 17,550.00 | 18,100.00 | 17,550.00 | 18,100.00 | 15,644.38 | 1,281,300 |
| 2022-02-25 | 17,650.00 | 18,000.00 | 17,450.00 | 17,450.00 | 15,082.57 | 1,182,900 |
| 2022-02-24 | 18,200.00 | 18,350.00 | 16,950.00 | 17,350.00 | 14,996.14 | 2,032,800 |
| 2022-02-23 | 17,900.00 | 18,400.00 | 17,900.00 | 18,200.00 | 15,730.82 | 1,184,900 |
| 2022-02-22 | 18,000.00 | 18,200.00 | 17,500.00 | 17,700.00 | 15,298.65 | 1,858,900 |
| 2022-02-21 | 18,900.00 | 18,900.00 | 18,350.00 | 18,450.00 | 15,946.90 | 1,427,000 |
| 2022-02-18 | 18,200.00 | 18,800.00 | 18,200.00 | 18,600.00 | 16,076.55 | 1,444,700 |
| 2022-02-17 | 17,800.00 | 18,900.00 | 17,450.00 | 18,400.00 | 15,903.68 | 2,325,400 |
| 2022-02-16 | 17,800.00 | 18,300.00 | 17,600.00 | 17,900.00 | 15,471.52 | 745,300 |
| 2022-02-15 | 18,100.00 | 18,100.00 | 17,500.00 | 17,700.00 | 15,298.65 | 617,200 |
| 2022-02-14 | 16,800.00 | 18,250.00 | 16,500.00 | 18,150.00 | 15,687.60 | 2,728,600 |
| 2022-02-11 | 17,000.00 | 17,500.00 | 16,600.00 | 17,100.00 | 14,780.05 | 829,500 |
| 2022-02-10 | 17,200.00 | 17,400.00 | 16,900.00 | 17,000.00 | 14,693.62 | 971,600 |
| 2022-02-09 | 17,200.00 | 17,800.00 | 17,100.00 | 17,400.00 | 15,039.35 | 2,204,700 |
| 2022-02-08 | 16,600.00 | 16,650.00 | 16,000.00 | 16,650.00 | 14,391.11 | 843,700 |
| 2022-02-07 | 15,500.00 | 15,600.00 | 15,050.00 | 15,600.00 | 13,483.56 | 326,700 |
| 2022-01-28 | 14,450.00 | 14,850.00 | 14,350.00 | 14,600.00 | 12,619.23 | 470,900 |
| 2022-01-27 | 14,900.00 | 15,100.00 | 14,550.00 | 14,600.00 | 12,619.23 | 404,200 |
| 2022-01-26 | 15,500.00 | 15,900.00 | 15,100.00 | 15,100.00 | 13,051.39 | 538,700 |
| 2022-01-25 | 14,950.00 | 15,350.00 | 14,450.00 | 15,200.00 | 13,137.83 | 608,600 |
| 2022-01-24 | 16,100.00 | 16,250.00 | 14,900.00 | 15,100.00 | 13,051.39 | 1,679,000 |
| 2022-01-21 | 15,000.00 | 15,200.00 | 14,800.00 | 15,200.00 | 13,137.83 | 474,700 |
| 2022-01-20 | 13,350.00 | 14,250.00 | 13,350.00 | 14,250.00 | 12,316.71 | 401,000 |
| 2022-01-19 | 13,100.00 | 13,950.00 | 13,100.00 | 13,350.00 | 11,538.81 | 1,078,900 |
| 2022-01-18 | 14,000.00 | 14,900.00 | 13,950.00 | 13,950.00 | 12,057.41 | 1,296,300 |
| 2022-01-17 | 16,500.00 | 16,500.00 | 14,950.00 | 14,950.00 | 12,921.74 | 1,741,000 |
| 2022-01-14 | 15,600.00 | 16,500.00 | 15,550.00 | 16,050.00 | 13,872.51 | 1,355,700 |
| 2022-01-13 | 17,800.00 | 17,800.00 | 16,650.00 | 16,700.00 | 14,434.32 | 1,141,200 |
| 2022-01-12 | 17,800.00 | 18,000.00 | 16,750.00 | 17,200.00 | 14,866.49 | 2,053,400 |
| 2022-01-11 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 15,557.95 | 1,200,700 |
| 2022-01-10 | 19,200.00 | 19,250.00 | 18,400.00 | 18,400.00 | 15,903.68 | 1,887,100 |
| 2022-01-07 | 18,500.00 | 19,200.00 | 18,500.00 | 19,000.00 | 16,422.28 | 1,538,600 |
| 2022-01-06 | 18,900.00 | 18,900.00 | 18,450.00 | 18,500.00 | 15,990.12 | 1,987,300 |
| 2022-01-05 | 19,300.00 | 19,500.00 | 18,900.00 | 18,900.00 | 16,335.85 | 1,702,100 |
| 2022-01-04 | 19,400.00 | 19,400.00 | 18,900.00 | 19,050.00 | 16,465.50 | 1,159,500 |
| 2021-12-31 | 18,950.00 | 19,200.00 | 18,700.00 | 19,000.00 | 16,422.28 | 983,900 |
| 2021-12-30 | 18,450.00 | 19,200.00 | 18,450.00 | 18,700.00 | 16,162.98 | 904,700 |
| 2021-12-29 | 18,550.00 | 18,900.00 | 18,300.00 | 18,600.00 | 16,076.55 | 1,163,200 |
| 2021-12-28 | 18,800.00 | 18,950.00 | 18,400.00 | 18,600.00 | 16,076.55 | 1,385,000 |
| 2021-12-27 | 18,900.00 | 19,450.00 | 18,800.00 | 18,800.00 | 16,249.42 | 803,700 |
| 2021-12-24 | 18,750.00 | 19,300.00 | 18,650.00 | 18,900.00 | 16,335.85 | 817,100 |
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.