Vietnam Ocean Shipping JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13,400.00	14,300.00	13,400.00	14,300.00	13,278.57	4,525,276
2026-01-21	13,800.00	13,900.00	13,300.00	13,400.00	12,442.86	1,344,024
2026-01-20	13,150.00	14,000.00	13,150.00	13,900.00	12,907.14	2,613,279
2026-01-19	13,450.00	13,450.00	13,100.00	13,100.00	12,164.29	752,022
2026-01-16	13,650.00	13,750.00	13,100.00	13,300.00	12,350.00	1,566,173
2026-01-15	14,000.00	14,000.00	13,600.00	13,600.00	12,628.57	1,117,772
2026-01-14	13,250.00	14,150.00	13,150.00	13,750.00	12,767.86	4,784,769
2026-01-13	13,500.00	13,500.00	13,100.00	13,250.00	12,303.57	986,800
2026-01-12	13,200.00	13,300.00	13,000.00	13,300.00	12,350.00	1,008,508
2026-01-09	12,900.00	13,500.00	12,750.00	13,200.00	12,257.14	1,858,401
2026-01-08	12,700.00	12,850.00	12,600.00	12,800.00	11,885.71	1,331,352
2026-01-07	12,750.00	12,800.00	12,500.00	12,650.00	11,746.43	759,214
2026-01-06	12,600.00	12,750.00	11,850.00	12,550.00	11,653.57	642,598
2026-01-05	12,450.00	12,900.00	12,450.00	12,500.00	11,607.14	984,084
2025-12-31	12,450.00	12,550.00	12,300.00	12,350.00	11,467.86	429,183
2025-12-30	12,400.00	12,500.00	12,300.00	12,300.00	11,421.43	321,786
2025-12-29	12,300.00	12,500.00	12,300.00	12,350.00	11,467.86	311,731
2025-12-26	12,500.00	12,550.00	12,200.00	12,350.00	11,467.86	697,472
2025-12-25	12,600.00	12,750.00	12,550.00	12,550.00	11,653.57	440,267
2025-12-24	12,700.00	12,700.00	12,500.00	12,650.00	11,746.43	415,959
2025-12-23	12,600.00	12,900.00	12,600.00	12,700.00	11,792.86	741,785
2025-12-22	12,500.00	12,750.00	12,500.00	12,700.00	11,792.86	538,205
2025-12-19	12,600.00	12,600.00	12,400.00	12,500.00	11,607.14	509,025
2025-12-18	12,500.00	12,600.00	12,400.00	12,500.00	11,607.14	360,864
2025-12-17	12,500.00	12,600.00	12,450.00	12,500.00	11,607.14	435,395
2025-12-16	12,350.00	12,600.00	12,000.00	12,500.00	11,607.14	1,029,309
2025-12-15	12,350.00	12,600.00	12,300.00	12,300.00	11,421.43	855,604
2025-12-12	13,300.00	13,300.00	12,350.00	12,350.00	11,467.86	1,979,801
2025-12-11	13,150.00	13,500.00	13,150.00	13,200.00	12,257.14	548,252
2025-12-10	13,350.00	13,600.00	13,150.00	13,300.00	12,350.00	781,932
2025-12-09	13,550.00	13,550.00	13,000.00	13,150.00	12,210.71	1,616,228
2025-12-08	13,950.00	14,050.00	13,400.00	13,550.00	12,582.14	1,652,332
2025-12-05	13,950.00	14,200.00	13,550.00	13,950.00	12,953.57	3,506,502
2025-12-04	12,850.00	13,650.00	12,850.00	13,650.00	12,675.00	2,959,570
2025-12-03	12,800.00	12,900.00	12,800.00	12,800.00	11,885.71	377,916
2025-12-02	12,850.00	12,850.00	12,550.00	12,800.00	11,885.71	511,199
2025-12-01	12,900.00	13,000.00	12,700.00	12,700.00	11,792.86	541,363
2025-11-28	12,850.00	13,100.00	12,800.00	12,850.00	11,932.14	608,196
2025-11-27	13,050.00	13,150.00	12,850.00	12,850.00	11,932.14	582,566
2025-11-26	12,900.00	13,150.00	12,900.00	13,000.00	12,071.43	640,636
2025-11-25	12,850.00	13,150.00	12,750.00	12,900.00	11,978.57	1,119,107
2025-11-24	13,000.00	13,000.00	12,800.00	12,850.00	11,932.14	495,318
2025-11-21	12,950.00	13,000.00	12,800.00	12,900.00	11,978.57	558,299
2025-11-20	13,000.00	13,100.00	12,900.00	12,950.00	12,025.00	564,030
2025-11-19	13,200.00	13,300.00	12,900.00	13,000.00	12,071.43	563,909
2025-11-18	13,150.00	13,450.00	13,150.00	13,200.00	12,257.14	2,031,451
2025-11-17	12,900.00	13,000.00	12,800.00	13,000.00	12,071.43	643,237
2025-11-14	12,750.00	12,900.00	12,750.00	12,900.00	11,978.57	389,024
2025-11-13	12,700.00	13,200.00	12,600.00	12,800.00	11,885.71	1,239,842
2025-11-12	12,500.00	12,700.00	12,500.00	12,650.00	11,746.43	659,752
2025-11-11	12,500.00	12,650.00	12,350.00	12,500.00	11,607.14	328,624
2025-11-10	12,500.00	12,700.00	12,400.00	12,500.00	11,607.14	415,324
2025-11-07	12,700.00	12,950.00	12,450.00	12,500.00	11,607.14	913,413
2025-11-06	13,000.00	13,050.00	12,600.00	12,600.00	11,700.00	483,650
2025-11-05	13,050.00	13,200.00	12,950.00	13,000.00	12,071.43	405,987
2025-11-04	13,000.00	13,200.00	12,400.00	13,200.00	12,257.14	1,421,005
2025-11-03	13,100.00	13,550.00	12,900.00	13,000.00	12,071.43	1,480,697
2025-10-31	13,200.00	13,400.00	13,100.00	13,100.00	12,164.29	905,581
2025-10-30	13,350.00	13,350.00	13,150.00	13,200.00	12,257.14	680,778
2025-10-29	12,900.00	13,400.00	12,800.00	13,200.00	12,257.14	2,134,502

← NewerPage 4 of 5 · 247 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.