Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 12,900.00 | 13,400.00 | 12,800.00 | 13,200.00 | 12,257.14 | 2,134,502 |
| 2025-10-28 | 12,650.00 | 12,850.00 | 12,400.00 | 12,850.00 | 11,932.14 | 752,288 |
| 2025-10-27 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 11,700.00 | 490,806 |
| 2025-10-24 | 12,850.00 | 12,850.00 | 12,400.00 | 12,700.00 | 11,792.86 | 555,209 |
| 2025-10-23 | 12,600.00 | 13,200.00 | 12,600.00 | 12,850.00 | 11,932.14 | 1,053,400 |
| 2025-10-22 | 12,800.00 | 12,800.00 | 12,350.00 | 12,600.00 | 11,700.00 | 471,043 |
| 2025-10-21 | 12,000.00 | 12,850.00 | 12,000.00 | 12,550.00 | 11,653.57 | 1,003,308 |
| 2025-10-20 | 12,850.00 | 12,950.00 | 12,000.00 | 12,050.00 | 11,189.29 | 1,255,700 |
| 2025-10-17 | 12,950.00 | 13,150.00 | 12,700.00 | 12,850.00 | 11,932.14 | 935,010 |
| 2025-10-16 | 13,000.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,025.00 | 1,111,417 |
| 2025-10-15 | 13,450.00 | 13,450.00 | 12,950.00 | 13,000.00 | 12,071.43 | 1,419,630 |
| 2025-10-14 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,350.00 | 1,000,177 |
| 2025-10-13 | 13,400.00 | 13,650.00 | 13,300.00 | 13,600.00 | 12,628.57 | 1,034,209 |
| 2025-10-10 | 13,500.00 | 13,750.00 | 13,400.00 | 13,450.00 | 12,489.29 | 1,517,656 |
| 2025-10-09 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 12,535.71 | 881,510 |
| 2025-10-08 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 12,489.29 | 471,257 |
| 2025-10-07 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 12,442.86 | 567,541 |
| 2025-10-06 | 13,400.00 | 13,750.00 | 13,400.00 | 13,650.00 | 12,675.00 | 599,016 |
| 2025-10-03 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 12,442.86 | 653,011 |
| 2025-10-02 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,350.00 | 503,384 |
| 2025-10-01 | 13,550.00 | 13,650.00 | 13,500.00 | 13,550.00 | 12,582.14 | 383,128 |
| 2025-09-30 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 12,628.57 | 914,026 |
| 2025-09-29 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 12,628.57 | 1,056,397 |
| 2025-09-26 | 13,950.00 | 13,950.00 | 13,750.00 | 13,800.00 | 12,814.29 | 882,382 |
| 2025-09-25 | 14,000.00 | 14,200.00 | 13,850.00 | 13,950.00 | 12,953.57 | 770,912 |
| 2025-09-24 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 12,814.29 | 1,037,405 |
| 2025-09-23 | 13,950.00 | 13,950.00 | 13,800.00 | 13,800.00 | 12,814.29 | 816,008 |
| 2025-09-22 | 14,350.00 | 14,350.00 | 13,850.00 | 13,850.00 | 12,860.71 | 1,591,458 |
| 2025-09-19 | 14,550.00 | 14,600.00 | 14,250.00 | 14,350.00 | 13,325.00 | 947,446 |
| 2025-09-18 | 15,000.00 | 15,000.00 | 14,250.00 | 14,450.00 | 13,417.86 | 1,802,494 |
| 2025-09-17 | 15,900.00 | 16,200.00 | 15,850.00 | 15,900.00 | 13,742.86 | 3,247,831 |
| 2025-09-16 | 15,950.00 | 16,200.00 | 15,700.00 | 15,700.00 | 13,569.99 | 1,702,056 |
| 2025-09-15 | 15,650.00 | 16,200.00 | 15,500.00 | 15,900.00 | 13,742.86 | 2,637,848 |
| 2025-09-12 | 15,150.00 | 15,500.00 | 15,100.00 | 15,400.00 | 13,310.69 | 1,157,823 |
| 2025-09-11 | 15,050.00 | 15,150.00 | 14,750.00 | 15,100.00 | 13,051.39 | 1,108,720 |
| 2025-09-10 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 13,051.39 | 865,507 |
| 2025-09-09 | 15,000.00 | 15,300.00 | 14,900.00 | 15,100.00 | 13,051.39 | 988,013 |
| 2025-09-08 | 15,400.00 | 15,450.00 | 14,900.00 | 14,900.00 | 12,878.53 | 2,544,729 |
| 2025-09-05 | 15,450.00 | 15,850.00 | 15,450.00 | 15,450.00 | 13,353.91 | 2,756,258 |
| 2025-09-04 | 15,650.00 | 15,850.00 | 15,400.00 | 15,550.00 | 13,440.34 | 1,736,379 |
| 2025-09-03 | 15,250.00 | 15,650.00 | 15,150.00 | 15,600.00 | 13,483.56 | 2,267,613 |
| 2025-08-29 | 15,350.00 | 15,400.00 | 15,050.00 | 15,100.00 | 13,051.39 | 1,431,184 |
| 2025-08-28 | 15,300.00 | 15,400.00 | 15,100.00 | 15,250.00 | 13,181.04 | 959,276 |
| 2025-08-27 | 15,100.00 | 15,450.00 | 14,900.00 | 15,300.00 | 13,224.26 | 2,251,739 |
| 2025-08-26 | 15,500.00 | 15,550.00 | 14,900.00 | 15,100.00 | 13,051.39 | 2,013,330 |
| 2025-08-25 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 13,224.26 | 3,070,325 |
| 2025-08-22 | 14,800.00 | 15,000.00 | 14,150.00 | 14,300.00 | 12,359.93 | 4,205,358 |
| 2025-08-21 | 15,400.00 | 15,550.00 | 15,000.00 | 15,000.00 | 12,964.96 | 2,560,434 |
| 2025-08-20 | 16,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 13,224.26 | 5,052,883 |
| 2025-08-19 | 16,150.00 | 16,500.00 | 15,850.00 | 16,000.00 | 13,829.29 | 4,479,719 |
| 2025-08-18 | 15,700.00 | 16,000.00 | 15,650.00 | 15,900.00 | 13,742.86 | 2,943,586 |
| 2025-08-15 | 16,300.00 | 16,300.00 | 15,600.00 | 15,650.00 | 13,526.77 | 7,451,252 |
| 2025-08-14 | 17,050.00 | 17,050.00 | 16,100.00 | 16,250.00 | 14,045.37 | 5,939,975 |
| 2025-08-13 | 17,400.00 | 17,400.00 | 16,400.00 | 16,950.00 | 14,650.40 | 6,027,563 |
| 2025-08-12 | 15,650.00 | 16,600.00 | 15,650.00 | 16,600.00 | 14,347.89 | 14,593,290 |
| 2025-08-11 | 15,800.00 | 15,900.00 | 15,500.00 | 15,550.00 | 13,440.34 | 2,923,534 |
| 2025-08-08 | 15,400.00 | 15,750.00 | 15,250.00 | 15,500.00 | 13,397.12 | 2,707,205 |
| 2025-08-07 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 13,310.69 | 2,136,949 |
| 2025-08-06 | 15,350.00 | 15,550.00 | 15,050.00 | 15,200.00 | 13,137.83 | 2,401,326 |
| 2025-08-05 | 15,700.00 | 15,800.00 | 14,850.00 | 15,300.00 | 13,224.26 | 4,475,417 |
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.