Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,850.00 | 14,250.00 | 13,750.00 | 14,100.00 | 12,187.06 | 2,029,357 |
| 2025-05-09 | 14,000.00 | 14,100.00 | 13,850.00 | 13,850.00 | 11,970.98 | 1,035,661 |
| 2025-05-08 | 13,750.00 | 14,200.00 | 13,750.00 | 13,900.00 | 12,014.20 | 1,949,841 |
| 2025-05-07 | 13,500.00 | 14,000.00 | 13,500.00 | 13,700.00 | 11,841.33 | 1,812,354 |
| 2025-05-06 | 14,150.00 | 14,150.00 | 13,600.00 | 13,700.00 | 11,841.33 | 2,241,348 |
| 2025-05-05 | 14,050.00 | 14,300.00 | 13,850.00 | 14,050.00 | 12,143.85 | 2,218,702 |
| 2025-04-29 | 13,300.00 | 13,900.00 | 13,300.00 | 13,800.00 | 11,927.76 | 1,924,700 |
| 2025-04-28 | 13,600.00 | 13,600.00 | 13,200.00 | 13,300.00 | 11,495.60 | 2,678,400 |
| 2025-04-25 | 14,000.00 | 14,450.00 | 13,600.00 | 13,800.00 | 11,927.76 | 3,612,400 |
| 2025-04-24 | 14,050.00 | 14,500.00 | 13,800.00 | 14,000.00 | 12,100.63 | 3,015,100 |
| 2025-04-23 | 13,800.00 | 14,200.00 | 13,750.00 | 13,900.00 | 12,014.20 | 2,745,400 |
| 2025-04-22 | 12,600.00 | 13,650.00 | 12,400.00 | 13,500.00 | 11,668.46 | 5,076,400 |
| 2025-04-21 | 13,200.00 | 13,200.00 | 12,450.00 | 12,800.00 | 11,063.43 | 1,922,300 |
| 2025-04-18 | 13,450.00 | 13,450.00 | 13,000.00 | 13,100.00 | 11,322.73 | 2,024,400 |
| 2025-04-17 | 13,000.00 | 13,200.00 | 12,850.00 | 13,100.00 | 11,322.73 | 1,279,700 |
| 2025-04-16 | 13,700.00 | 13,700.00 | 12,950.00 | 13,200.00 | 11,409.16 | 1,642,500 |
| 2025-04-15 | 13,400.00 | 13,950.00 | 13,200.00 | 13,650.00 | 11,798.11 | 2,737,500 |
| 2025-04-14 | 12,500.00 | 13,250.00 | 12,400.00 | 13,250.00 | 11,452.38 | 1,786,100 |
| 2025-04-11 | 12,800.00 | 12,800.00 | 11,200.00 | 12,400.00 | 10,717.70 | 3,389,300 |
| 2025-04-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,371.97 | 450,500 |
| 2025-04-09 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 9,723.72 | 801,200 |
| 2025-04-08 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,415.18 | 430,400 |
| 2025-04-04 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,193.08 | 1,032,500 |
| 2025-04-03 | 13,900.00 | 14,300.00 | 13,900.00 | 13,900.00 | 12,014.20 | 1,935,300 |
| 2025-04-02 | 14,950.00 | 15,150.00 | 14,900.00 | 14,900.00 | 12,878.53 | 919,900 |
| 2025-04-01 | 14,800.00 | 15,050.00 | 14,800.00 | 14,850.00 | 12,835.31 | 765,000 |
| 2025-03-31 | 15,300.00 | 15,300.00 | 14,750.00 | 14,750.00 | 12,748.88 | 2,381,800 |
| 2025-03-28 | 15,750.00 | 15,750.00 | 15,300.00 | 15,300.00 | 13,224.26 | 1,437,000 |
| 2025-03-27 | 15,800.00 | 15,950.00 | 15,600.00 | 15,750.00 | 13,613.21 | 603,500 |
| 2025-03-26 | 16,000.00 | 16,100.00 | 15,750.00 | 15,800.00 | 13,656.42 | 1,137,900 |
| 2025-03-25 | 15,700.00 | 16,200.00 | 15,500.00 | 16,000.00 | 13,829.29 | 2,162,400 |
| 2025-03-24 | 15,500.00 | 15,750.00 | 15,450.00 | 15,600.00 | 13,483.56 | 911,300 |
| 2025-03-21 | 15,400.00 | 15,750.00 | 15,400.00 | 15,500.00 | 13,397.12 | 893,200 |
| 2025-03-20 | 15,600.00 | 15,800.00 | 15,400.00 | 15,650.00 | 13,526.77 | 1,563,600 |
| 2025-03-19 | 15,750.00 | 15,900.00 | 15,500.00 | 15,600.00 | 13,483.56 | 1,421,400 |
| 2025-03-18 | 15,750.00 | 15,850.00 | 15,700.00 | 15,750.00 | 13,613.21 | 1,168,800 |
| 2025-03-17 | 15,500.00 | 15,800.00 | 15,500.00 | 15,700.00 | 13,569.99 | 1,161,800 |
| 2025-03-14 | 15,450.00 | 15,700.00 | 15,250.00 | 15,500.00 | 13,397.12 | 2,279,900 |
| 2025-03-13 | 16,200.00 | 16,200.00 | 15,400.00 | 15,550.00 | 13,440.34 | 4,543,400 |
| 2025-03-12 | 16,300.00 | 16,350.00 | 16,050.00 | 16,100.00 | 13,915.72 | 1,609,200 |
| 2025-03-11 | 16,150.00 | 16,250.00 | 16,050.00 | 16,250.00 | 14,045.37 | 1,543,100 |
| 2025-03-10 | 16,300.00 | 16,450.00 | 16,200.00 | 16,350.00 | 14,131.81 | 1,500,100 |
| 2025-03-07 | 16,250.00 | 16,650.00 | 16,250.00 | 16,300.00 | 14,088.59 | 1,698,300 |
| 2025-03-06 | 16,050.00 | 16,350.00 | 16,050.00 | 16,200.00 | 14,002.16 | 1,657,300 |
| 2025-03-05 | 16,250.00 | 16,450.00 | 16,050.00 | 16,050.00 | 13,872.51 | 1,640,500 |
| 2025-03-04 | 16,100.00 | 16,400.00 | 16,100.00 | 16,250.00 | 14,045.37 | 1,929,500 |
| 2025-03-03 | 16,600.00 | 16,600.00 | 16,100.00 | 16,150.00 | 13,958.94 | 4,744,600 |
| 2025-02-28 | 16,800.00 | 16,950.00 | 16,550.00 | 16,600.00 | 14,347.89 | 2,296,600 |
| 2025-02-27 | 16,900.00 | 16,950.00 | 16,500.00 | 16,800.00 | 14,520.75 | 2,711,000 |
| 2025-02-26 | 16,950.00 | 17,400.00 | 16,900.00 | 16,900.00 | 14,607.19 | 2,899,900 |
| 2025-02-25 | 17,200.00 | 17,200.00 | 16,750.00 | 16,900.00 | 14,607.19 | 2,598,800 |
| 2025-02-24 | 17,050.00 | 17,050.00 | 16,700.00 | 17,000.00 | 14,693.62 | 2,526,400 |
| 2025-02-21 | 16,500.00 | 17,100.00 | 16,450.00 | 17,000.00 | 14,693.62 | 5,007,800 |
| 2025-02-20 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 14,261.46 | 2,027,800 |
| 2025-02-19 | 16,300.00 | 16,700.00 | 16,300.00 | 16,700.00 | 14,434.32 | 2,400,000 |
| 2025-02-18 | 16,600.00 | 16,800.00 | 16,200.00 | 16,300.00 | 14,088.59 | 2,439,400 |
| 2025-02-17 | 16,350.00 | 17,200.00 | 16,250.00 | 16,500.00 | 14,261.46 | 5,165,100 |
| 2025-02-14 | 16,600.00 | 16,650.00 | 16,250.00 | 16,250.00 | 14,045.37 | 2,514,700 |
| 2025-02-13 | 16,000.00 | 16,450.00 | 15,850.00 | 16,400.00 | 14,175.02 | 3,806,700 |
| 2025-02-12 | 16,000.00 | 16,100.00 | 15,800.00 | 15,950.00 | 13,786.07 | 1,277,700 |
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.