Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12,750.00 | 12,800.00 | 12,400.00 | 12,750.00 | 11,839.29 | 1,622,657 |
| 2026-04-22 | 12,800.00 | 12,900.00 | 12,650.00 | 12,650.00 | 11,746.43 | 662,808 |
| 2026-04-21 | 12,950.00 | 13,050.00 | 12,750.00 | 12,800.00 | 11,885.71 | 1,052,758 |
| 2026-04-20 | 13,150.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,025.00 | 720,394 |
| 2026-04-17 | 12,900.00 | 13,100.00 | 12,850.00 | 13,050.00 | 12,117.86 | 1,315,687 |
| 2026-04-16 | 12,900.00 | 13,200.00 | 12,800.00 | 12,900.00 | 11,978.57 | 1,493,879 |
| 2026-04-15 | 12,850.00 | 13,050.00 | 12,800.00 | 12,850.00 | 11,932.14 | 936,743 |
| 2026-04-14 | 13,000.00 | 13,100.00 | 12,750.00 | 12,850.00 | 11,932.14 | 814,240 |
| 2026-04-13 | 12,900.00 | 13,000.00 | 12,750.00 | 12,900.00 | 11,978.57 | 877,230 |
| 2026-04-10 | 12,900.00 | 13,200.00 | 12,750.00 | 13,050.00 | 12,117.86 | 1,524,269 |
| 2026-04-09 | 12,900.00 | 12,900.00 | 12,650.00 | 12,750.00 | 11,839.29 | 948,610 |
| 2026-04-08 | 12,800.00 | 13,000.00 | 12,400.00 | 12,900.00 | 11,978.57 | 1,931,301 |
| 2026-04-07 | 12,550.00 | 12,550.00 | 12,200.00 | 12,400.00 | 11,514.29 | 765,824 |
| 2026-04-06 | 12,500.00 | 12,550.00 | 12,250.00 | 12,250.00 | 11,375.00 | 1,279,789 |
| 2026-04-03 | 12,650.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,607.14 | 829,214 |
| 2026-04-02 | 12,800.00 | 12,800.00 | 12,500.00 | 12,650.00 | 11,746.43 | 1,132,020 |
| 2026-04-01 | 12,950.00 | 12,950.00 | 12,700.00 | 12,800.00 | 11,885.71 | 1,272,293 |
| 2026-03-31 | 12,750.00 | 12,800.00 | 12,600.00 | 12,600.00 | 11,700.00 | 958,743 |
| 2026-03-30 | 12,850.00 | 12,850.00 | 12,550.00 | 12,650.00 | 11,746.43 | 1,392,611 |
| 2026-03-27 | 12,600.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,025.00 | 1,290,286 |
| 2026-03-26 | 12,850.00 | 12,850.00 | 12,450.00 | 12,750.00 | 11,839.29 | 1,255,115 |
| 2026-03-25 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 11,932.14 | 1,441,512 |
| 2026-03-24 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 11,607.14 | 1,127,781 |
| 2026-03-23 | 12,550.00 | 12,800.00 | 12,100.00 | 12,350.00 | 11,467.86 | 2,732,159 |
| 2026-03-20 | 13,450.00 | 13,600.00 | 13,000.00 | 13,000.00 | 12,071.43 | 2,926,962 |
| 2026-03-19 | 14,000.00 | 14,050.00 | 13,550.00 | 13,650.00 | 12,675.00 | 2,435,103 |
| 2026-03-18 | 14,000.00 | 14,350.00 | 13,850.00 | 14,300.00 | 13,278.57 | 2,006,534 |
| 2026-03-17 | 14,050.00 | 14,350.00 | 14,000.00 | 14,100.00 | 13,092.86 | 1,222,020 |
| 2026-03-16 | 14,100.00 | 14,300.00 | 13,750.00 | 14,000.00 | 13,000.00 | 2,678,064 |
| 2026-03-13 | 14,250.00 | 14,750.00 | 14,050.00 | 14,100.00 | 13,092.86 | 3,917,789 |
| 2026-03-12 | 14,800.00 | 15,200.00 | 14,250.00 | 14,400.00 | 13,371.43 | 2,632,308 |
| 2026-03-11 | 14,000.00 | 14,850.00 | 13,950.00 | 14,750.00 | 13,696.43 | 2,432,803 |
| 2026-03-10 | 14,400.00 | 14,850.00 | 13,950.00 | 14,050.00 | 13,046.43 | 7,832,000 |
| 2026-03-09 | 14,950.00 | 15,200.00 | 14,950.00 | 14,950.00 | 13,882.14 | 1,901,792 |
| 2026-03-06 | 17,250.00 | 17,250.00 | 16,050.00 | 16,050.00 | 14,903.57 | 5,664,458 |
| 2026-03-05 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 16,017.86 | 5,165,191 |
| 2026-03-04 | 18,750.00 | 18,750.00 | 16,900.00 | 18,500.00 | 17,178.57 | 11,204,100 |
| 2026-03-03 | 17,600.00 | 17,600.00 | 16,600.00 | 17,600.00 | 16,342.86 | 9,205,524 |
| 2026-03-02 | 16,450.00 | 16,450.00 | 16,350.00 | 16,450.00 | 15,275.00 | 4,413,672 |
| 2026-02-27 | 14,900.00 | 15,500.00 | 14,800.00 | 15,400.00 | 14,300.00 | 4,778,080 |
| 2026-02-26 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 13,650.00 | 2,129,737 |
| 2026-02-25 | 15,050.00 | 15,150.00 | 14,750.00 | 14,800.00 | 13,742.86 | 1,536,437 |
| 2026-02-24 | 14,700.00 | 15,300.00 | 14,500.00 | 14,900.00 | 13,835.71 | 2,776,395 |
| 2026-02-23 | 14,500.00 | 14,800.00 | 14,350.00 | 14,700.00 | 13,650.00 | 2,214,492 |
| 2026-02-13 | 14,000.00 | 14,300.00 | 13,850.00 | 14,100.00 | 13,092.86 | 1,667,100 |
| 2026-02-12 | 13,700.00 | 14,100.00 | 13,650.00 | 13,900.00 | 12,907.14 | 1,245,552 |
| 2026-02-11 | 13,500.00 | 13,900.00 | 13,500.00 | 13,550.00 | 12,582.14 | 1,376,375 |
| 2026-02-10 | 14,050.00 | 14,100.00 | 13,300.00 | 13,500.00 | 12,535.71 | 2,433,035 |
| 2026-02-09 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,907.14 | 1,552,143 |
| 2026-02-06 | 14,200.00 | 15,100.00 | 14,100.00 | 14,150.00 | 13,139.29 | 5,061,513 |
| 2026-02-05 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 13,464.29 | 5,274,337 |
| 2026-02-04 | 14,500.00 | 15,050.00 | 14,300.00 | 15,050.00 | 13,975.00 | 5,981,527 |
| 2026-02-03 | 13,700.00 | 14,400.00 | 13,600.00 | 14,100.00 | 13,092.86 | 3,404,504 |
| 2026-02-02 | 13,050.00 | 13,700.00 | 12,900.00 | 13,600.00 | 12,628.57 | 2,089,706 |
| 2026-01-30 | 13,050.00 | 13,300.00 | 13,000.00 | 13,050.00 | 12,117.86 | 1,481,998 |
| 2026-01-29 | 13,050.00 | 13,100.00 | 12,900.00 | 13,050.00 | 12,117.86 | 801,636 |
| 2026-01-28 | 12,950.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,025.00 | 1,742,144 |
| 2026-01-27 | 13,300.00 | 13,300.00 | 12,650.00 | 12,900.00 | 11,978.57 | 1,989,258 |
| 2026-01-26 | 14,250.00 | 14,300.00 | 13,150.00 | 13,200.00 | 12,257.14 | 2,990,916 |
| 2026-01-23 | 14,850.00 | 14,900.00 | 14,050.00 | 14,100.00 | 13,092.86 | 3,870,100 |
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.