Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 19,300.00 | 19,350.00 | 18,350.00 | 18,750.00 | 16,206.20 | 2,091,500 |
| 2021-12-22 | 19,600.00 | 19,950.00 | 19,300.00 | 19,400.00 | 16,768.01 | 1,534,600 |
| 2021-12-21 | 19,500.00 | 20,000.00 | 19,100.00 | 19,400.00 | 16,768.01 | 2,165,800 |
| 2021-12-20 | 20,050.00 | 20,500.00 | 19,200.00 | 19,850.00 | 17,156.96 | 1,731,300 |
| 2021-12-17 | 20,950.00 | 20,950.00 | 19,900.00 | 20,000.00 | 17,286.61 | 2,234,900 |
| 2021-12-16 | 22,100.00 | 22,100.00 | 21,000.00 | 21,100.00 | 18,237.38 | 3,911,400 |
| 2021-12-15 | 19,750.00 | 20,700.00 | 19,500.00 | 20,700.00 | 17,891.64 | 2,109,200 |
| 2021-12-14 | 18,450.00 | 19,500.00 | 18,450.00 | 19,350.00 | 16,724.80 | 2,020,000 |
| 2021-12-13 | 18,500.00 | 18,700.00 | 18,350.00 | 18,450.00 | 15,946.90 | 1,082,100 |
| 2021-12-10 | 18,700.00 | 19,000.00 | 18,300.00 | 18,400.00 | 15,903.68 | 977,300 |
| 2021-12-09 | 18,150.00 | 19,000.00 | 18,150.00 | 18,650.00 | 16,119.77 | 773,600 |
| 2021-12-08 | 18,300.00 | 18,500.00 | 18,150.00 | 18,200.00 | 15,730.82 | 856,600 |
| 2021-12-07 | 18,000.00 | 18,400.00 | 17,750.00 | 18,300.00 | 15,817.25 | 1,207,100 |
| 2021-12-06 | 19,000.00 | 19,300.00 | 17,700.00 | 17,750.00 | 15,341.87 | 1,954,100 |
| 2021-12-03 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 16,422.28 | 1,406,000 |
| 2021-12-02 | 19,450.00 | 20,000.00 | 19,400.00 | 19,750.00 | 17,070.53 | 1,211,500 |
| 2021-12-01 | 19,500.00 | 19,900.00 | 19,300.00 | 19,500.00 | 16,854.45 | 1,171,900 |
| 2021-11-30 | 19,600.00 | 20,000.00 | 19,200.00 | 19,350.00 | 16,724.80 | 1,489,500 |
| 2021-11-29 | 18,300.00 | 20,500.00 | 18,300.00 | 19,450.00 | 16,811.23 | 2,001,500 |
| 2021-11-26 | 19,600.00 | 20,000.00 | 19,400.00 | 19,400.00 | 16,768.01 | 1,523,400 |
| 2021-11-25 | 20,100.00 | 20,400.00 | 19,400.00 | 19,900.00 | 17,200.18 | 1,320,400 |
| 2021-11-24 | 21,300.00 | 21,450.00 | 19,850.00 | 19,850.00 | 17,156.96 | 1,463,800 |
| 2021-11-23 | 18,200.00 | 20,650.00 | 18,200.00 | 20,650.00 | 17,848.43 | 2,718,570 |
| 2021-11-22 | 19,800.00 | 20,700.00 | 19,300.00 | 19,300.00 | 16,681.58 | 3,882,300 |
| 2021-11-19 | 21,700.00 | 21,950.00 | 20,600.00 | 20,700.00 | 17,891.64 | 6,269,000 |
| 2021-11-18 | 22,550.00 | 22,550.00 | 22,100.00 | 22,150.00 | 19,144.92 | 2,269,600 |
| 2021-11-17 | 23,100.00 | 23,750.00 | 22,600.00 | 22,600.00 | 19,533.87 | 2,976,800 |
| 2021-11-16 | 21,900.00 | 23,500.00 | 21,600.00 | 23,000.00 | 19,879.60 | 5,160,800 |
| 2021-11-15 | 23,000.00 | 23,000.00 | 22,100.00 | 22,150.00 | 19,144.92 | 2,937,900 |
| 2021-11-12 | 22,350.00 | 23,000.00 | 22,000.00 | 22,650.00 | 19,577.09 | 3,829,600 |
| 2021-11-11 | 22,900.00 | 23,300.00 | 22,450.00 | 22,450.00 | 19,404.22 | 3,676,800 |
| 2021-11-10 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 19,793.17 | 2,498,000 |
| 2021-11-09 | 23,000.00 | 24,000.00 | 22,500.00 | 23,350.00 | 20,182.12 | 2,857,100 |
| 2021-11-08 | 23,500.00 | 23,500.00 | 22,650.00 | 22,800.00 | 19,706.74 | 2,518,100 |
| 2021-11-05 | 22,600.00 | 23,000.00 | 22,100.00 | 22,950.00 | 19,836.39 | 4,029,500 |
| 2021-11-04 | 22,250.00 | 23,500.00 | 22,250.00 | 22,600.00 | 19,533.87 | 2,937,400 |
| 2021-11-03 | 25,000.00 | 25,300.00 | 23,200.00 | 23,200.00 | 20,052.47 | 5,675,500 |
| 2021-11-02 | 23,700.00 | 25,350.00 | 23,150.00 | 24,900.00 | 21,521.83 | 6,062,800 |
| 2021-11-01 | 24,800.00 | 25,100.00 | 24,000.00 | 24,100.00 | 20,830.37 | 4,506,900 |
| 2021-10-29 | 25,300.00 | 26,500.00 | 24,900.00 | 25,000.00 | 21,608.27 | 4,268,000 |
| 2021-10-28 | 24,350.00 | 26,000.00 | 23,900.00 | 25,300.00 | 21,867.57 | 5,363,200 |
| 2021-10-27 | 24,350.00 | 24,350.00 | 23,550.00 | 24,350.00 | 21,046.45 | 6,971,300 |
| 2021-10-26 | 21,600.00 | 22,800.00 | 21,600.00 | 22,800.00 | 19,706.74 | 3,904,800 |
| 2021-10-25 | 21,850.00 | 22,000.00 | 21,200.00 | 21,350.00 | 18,453.46 | 2,154,300 |
| 2021-10-22 | 22,200.00 | 22,200.00 | 21,650.00 | 21,850.00 | 18,885.62 | 1,840,900 |
| 2021-10-21 | 22,450.00 | 22,450.00 | 21,950.00 | 22,100.00 | 19,101.71 | 1,560,800 |
| 2021-10-20 | 22,450.00 | 22,500.00 | 21,650.00 | 22,300.00 | 19,274.57 | 2,788,300 |
| 2021-10-19 | 22,600.00 | 22,700.00 | 22,000.00 | 22,250.00 | 19,231.36 | 1,355,000 |
| 2021-10-18 | 22,000.00 | 22,850.00 | 21,700.00 | 22,400.00 | 19,361.01 | 2,927,100 |
| 2021-10-15 | 22,000.00 | 22,100.00 | 21,700.00 | 22,000.00 | 19,015.27 | 2,479,600 |
| 2021-10-14 | 22,050.00 | 22,600.00 | 21,650.00 | 22,150.00 | 19,144.92 | 2,143,900 |
← NewerPage 21 of 21 · 1,251 trading days
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.