Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,700.00 | 16,450.00 | 15,500.00 | 15,700.00 | 13,569.99 | 4,214,412 |
| 2025-08-01 | 14,450.00 | 15,550.00 | 14,450.00 | 15,550.00 | 13,440.34 | 3,551,671 |
| 2025-07-31 | 14,950.00 | 15,100.00 | 14,400.00 | 14,550.00 | 12,576.01 | 3,408,703 |
| 2025-07-30 | 14,750.00 | 15,250.00 | 14,700.00 | 14,900.00 | 12,878.53 | 3,346,321 |
| 2025-07-29 | 16,200.00 | 16,250.00 | 15,100.00 | 15,100.00 | 13,051.39 | 7,959,313 |
| 2025-07-28 | 15,800.00 | 16,450.00 | 15,700.00 | 16,200.00 | 14,002.16 | 5,567,024 |
| 2025-07-25 | 15,650.00 | 15,950.00 | 15,650.00 | 15,700.00 | 13,569.99 | 3,959,023 |
| 2025-07-24 | 15,650.00 | 15,700.00 | 15,300.00 | 15,500.00 | 13,397.12 | 2,791,939 |
| 2025-07-23 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 13,483.56 | 3,355,716 |
| 2025-07-22 | 15,350.00 | 15,800.00 | 15,150.00 | 15,750.00 | 13,613.21 | 3,835,577 |
| 2025-07-21 | 15,750.00 | 16,000.00 | 15,350.00 | 15,350.00 | 13,267.48 | 3,468,765 |
| 2025-07-18 | 15,150.00 | 15,600.00 | 15,100.00 | 15,350.00 | 13,267.48 | 4,307,525 |
| 2025-07-17 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 13,094.61 | 3,069,957 |
| 2025-07-16 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 13,137.83 | 4,008,844 |
| 2025-07-15 | 14,950.00 | 15,400.00 | 14,850.00 | 14,900.00 | 12,878.53 | 3,743,923 |
| 2025-07-14 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 12,792.09 | 2,006,384 |
| 2025-07-11 | 15,000.00 | 15,100.00 | 14,750.00 | 14,750.00 | 12,748.88 | 2,329,496 |
| 2025-07-10 | 15,150.00 | 15,400.00 | 14,850.00 | 15,050.00 | 13,008.18 | 3,478,823 |
| 2025-07-09 | 15,000.00 | 15,200.00 | 14,900.00 | 14,950.00 | 12,921.74 | 3,485,731 |
| 2025-07-08 | 15,150.00 | 15,200.00 | 14,750.00 | 14,900.00 | 12,878.53 | 2,734,190 |
| 2025-07-07 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 12,964.96 | 2,815,757 |
| 2025-07-04 | 14,850.00 | 15,000.00 | 14,700.00 | 14,750.00 | 12,748.88 | 1,260,476 |
| 2025-07-03 | 14,600.00 | 15,200.00 | 14,450.00 | 14,850.00 | 12,835.31 | 5,173,227 |
| 2025-07-02 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 12,619.23 | 1,011,025 |
| 2025-07-01 | 14,600.00 | 14,650.00 | 14,350.00 | 14,500.00 | 12,532.79 | 1,232,348 |
| 2025-06-30 | 14,450.00 | 14,850.00 | 14,450.00 | 14,600.00 | 12,619.23 | 1,842,659 |
| 2025-06-27 | 14,500.00 | 14,700.00 | 14,400.00 | 14,450.00 | 12,489.58 | 975,670 |
| 2025-06-26 | 14,350.00 | 14,550.00 | 14,250.00 | 14,550.00 | 12,576.01 | 1,061,879 |
| 2025-06-25 | 14,450.00 | 14,600.00 | 14,250.00 | 14,350.00 | 12,403.14 | 1,260,919 |
| 2025-06-24 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 12,489.58 | 2,864,003 |
| 2025-06-23 | 15,100.00 | 15,400.00 | 14,850.00 | 14,900.00 | 12,878.53 | 3,988,267 |
| 2025-06-20 | 14,600.00 | 14,850.00 | 14,550.00 | 14,700.00 | 12,705.66 | 1,269,739 |
| 2025-06-19 | 14,800.00 | 14,800.00 | 14,450.00 | 14,500.00 | 12,532.79 | 1,945,941 |
| 2025-06-18 | 15,100.00 | 15,100.00 | 14,700.00 | 14,850.00 | 12,835.31 | 2,150,418 |
| 2025-06-17 | 15,350.00 | 15,350.00 | 14,750.00 | 14,750.00 | 12,748.88 | 2,372,923 |
| 2025-06-16 | 15,150.00 | 15,650.00 | 15,150.00 | 15,200.00 | 13,137.83 | 3,570,227 |
| 2025-06-13 | 14,350.00 | 14,850.00 | 14,300.00 | 14,650.00 | 12,662.44 | 4,943,643 |
| 2025-06-12 | 14,400.00 | 14,400.00 | 14,150.00 | 14,250.00 | 12,316.71 | 968,497 |
| 2025-06-11 | 13,950.00 | 14,500.00 | 13,900.00 | 14,200.00 | 12,273.50 | 1,867,622 |
| 2025-06-10 | 13,750.00 | 14,000.00 | 13,750.00 | 13,850.00 | 11,970.98 | 893,455 |
| 2025-06-09 | 14,350.00 | 14,350.00 | 13,750.00 | 13,800.00 | 11,927.76 | 2,132,889 |
| 2025-06-06 | 14,300.00 | 14,450.00 | 14,150.00 | 14,200.00 | 12,273.50 | 1,331,578 |
| 2025-06-05 | 14,400.00 | 14,550.00 | 14,200.00 | 14,200.00 | 12,273.50 | 1,581,622 |
| 2025-06-04 | 14,300.00 | 14,700.00 | 14,300.00 | 14,500.00 | 12,532.79 | 2,061,173 |
| 2025-06-03 | 14,450.00 | 14,500.00 | 14,250.00 | 14,300.00 | 12,359.93 | 1,914,402 |
| 2025-06-02 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 12,359.93 | 1,513,626 |
| 2025-05-30 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 12,187.06 | 2,793,470 |
| 2025-05-29 | 15,100.00 | 15,200.00 | 14,450.00 | 14,450.00 | 12,489.58 | 4,194,019 |
| 2025-05-28 | 15,300.00 | 15,550.00 | 15,000.00 | 15,050.00 | 13,008.18 | 3,307,037 |
| 2025-05-27 | 15,050.00 | 15,800.00 | 14,900.00 | 15,300.00 | 13,224.26 | 4,659,934 |
| 2025-05-26 | 13,900.00 | 14,800.00 | 13,650.00 | 14,800.00 | 12,792.09 | 7,116,928 |
| 2025-05-23 | 13,850.00 | 14,050.00 | 13,700.00 | 13,850.00 | 11,970.98 | 1,193,870 |
| 2025-05-22 | 13,800.00 | 14,150.00 | 13,700.00 | 13,800.00 | 11,927.76 | 3,313,722 |
| 2025-05-21 | 14,050.00 | 14,050.00 | 13,800.00 | 13,950.00 | 12,057.41 | 1,504,323 |
| 2025-05-20 | 13,850.00 | 14,300.00 | 13,600.00 | 14,000.00 | 12,100.63 | 2,774,569 |
| 2025-05-19 | 13,900.00 | 14,000.00 | 13,750.00 | 13,750.00 | 11,884.55 | 1,646,567 |
| 2025-05-16 | 13,950.00 | 14,250.00 | 13,950.00 | 14,100.00 | 12,187.06 | 2,735,429 |
| 2025-05-15 | 13,900.00 | 14,000.00 | 13,750.00 | 13,900.00 | 12,014.20 | 1,694,504 |
| 2025-05-14 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 12,014.20 | 1,849,262 |
| 2025-05-13 | 14,300.00 | 14,350.00 | 13,950.00 | 14,000.00 | 12,100.63 | 1,784,183 |
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.