Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15,650.00 | 16,000.00 | 15,550.00 | 16,000.00 | 13,829.29 | 1,311,600 |
| 2025-02-10 | 15,850.00 | 16,000.00 | 15,600.00 | 15,650.00 | 13,526.77 | 2,046,900 |
| 2025-02-07 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 13,829.29 | 1,681,400 |
| 2025-02-06 | 16,500.00 | 16,500.00 | 16,100.00 | 16,150.00 | 13,958.94 | 2,084,100 |
| 2025-02-05 | 15,950.00 | 16,300.00 | 15,850.00 | 16,300.00 | 14,088.59 | 2,279,000 |
| 2025-02-04 | 15,800.00 | 15,900.00 | 15,550.00 | 15,900.00 | 13,742.86 | 1,873,100 |
| 2025-02-03 | 15,350.00 | 15,850.00 | 15,350.00 | 15,700.00 | 13,569.99 | 1,550,500 |
| 2025-01-24 | 15,600.00 | 15,650.00 | 15,300.00 | 15,300.00 | 13,224.26 | 1,931,500 |
| 2025-01-23 | 15,550.00 | 15,700.00 | 15,350.00 | 15,550.00 | 13,440.34 | 1,862,200 |
| 2025-01-22 | 16,150.00 | 16,250.00 | 15,500.00 | 15,500.00 | 13,397.12 | 5,136,000 |
| 2025-01-21 | 16,350.00 | 16,650.00 | 16,100.00 | 16,500.00 | 14,261.46 | 2,141,900 |
| 2025-01-20 | 16,600.00 | 16,600.00 | 16,250.00 | 16,250.00 | 14,045.37 | 1,582,800 |
| 2025-01-17 | 16,600.00 | 16,900.00 | 16,450.00 | 16,550.00 | 14,304.67 | 2,432,300 |
| 2025-01-16 | 16,400.00 | 16,450.00 | 16,100.00 | 16,300.00 | 14,088.59 | 1,846,900 |
| 2025-01-15 | 15,900.00 | 16,250.00 | 15,750.00 | 16,200.00 | 14,002.16 | 2,282,100 |
| 2025-01-14 | 15,850.00 | 16,100.00 | 15,650.00 | 15,700.00 | 13,569.99 | 1,124,700 |
| 2025-01-13 | 15,700.00 | 15,800.00 | 15,250.00 | 15,700.00 | 13,569.99 | 2,563,700 |
| 2025-01-10 | 15,950.00 | 16,400.00 | 15,800.00 | 15,900.00 | 13,742.86 | 2,846,700 |
| 2025-01-09 | 16,300.00 | 16,600.00 | 16,000.00 | 16,000.00 | 13,829.29 | 1,469,900 |
| 2025-01-08 | 16,000.00 | 16,550.00 | 16,000.00 | 16,400.00 | 14,175.02 | 2,136,300 |
| 2025-01-07 | 16,000.00 | 16,200.00 | 15,700.00 | 16,000.00 | 13,829.29 | 2,377,700 |
| 2025-01-06 | 16,800.00 | 17,200.00 | 15,700.00 | 16,000.00 | 13,829.29 | 5,351,100 |
| 2025-01-03 | 17,700.00 | 17,700.00 | 16,850.00 | 16,850.00 | 14,563.97 | 3,397,800 |
| 2025-01-02 | 17,050.00 | 17,650.00 | 16,900.00 | 17,600.00 | 15,212.22 | 4,042,500 |
| 2024-12-31 | 17,250.00 | 17,400.00 | 17,000.00 | 17,000.00 | 14,693.62 | 1,497,200 |
| 2024-12-30 | 17,400.00 | 17,500.00 | 17,050.00 | 17,250.00 | 14,909.70 | 1,887,000 |
| 2024-12-27 | 17,350.00 | 17,550.00 | 16,900.00 | 17,400.00 | 15,039.35 | 4,381,200 |
| 2024-12-26 | 17,700.00 | 18,000.00 | 17,200.00 | 17,200.00 | 14,866.49 | 3,695,900 |
| 2024-12-25 | 18,000.00 | 18,300.00 | 17,300.00 | 17,650.00 | 15,255.44 | 5,336,400 |
| 2024-12-24 | 16,850.00 | 18,100.00 | 16,850.00 | 17,900.00 | 15,471.52 | 9,529,700 |
| 2024-12-23 | 17,300.00 | 17,600.00 | 16,850.00 | 16,950.00 | 14,650.40 | 4,787,500 |
| 2024-12-20 | 15,700.00 | 16,850.00 | 15,700.00 | 16,850.00 | 14,563.97 | 7,288,800 |
| 2024-12-19 | 15,600.00 | 15,900.00 | 15,550.00 | 15,750.00 | 13,613.21 | 1,891,300 |
| 2024-12-18 | 15,800.00 | 15,950.00 | 15,600.00 | 15,950.00 | 13,786.07 | 1,301,800 |
| 2024-12-17 | 15,550.00 | 16,000.00 | 15,550.00 | 15,650.00 | 13,526.77 | 1,311,800 |
| 2024-12-16 | 15,650.00 | 15,800.00 | 15,400.00 | 15,600.00 | 13,483.56 | 1,423,300 |
| 2024-12-13 | 15,650.00 | 15,850.00 | 15,650.00 | 15,700.00 | 13,569.99 | 1,065,800 |
| 2024-12-12 | 15,800.00 | 16,100.00 | 15,600.00 | 15,800.00 | 13,656.42 | 2,163,900 |
| 2024-12-11 | 15,900.00 | 16,250.00 | 15,800.00 | 15,900.00 | 13,742.86 | 2,447,000 |
| 2024-12-10 | 16,200.00 | 16,300.00 | 15,800.00 | 15,900.00 | 13,742.86 | 2,167,600 |
| 2024-12-09 | 16,500.00 | 16,700.00 | 16,200.00 | 16,200.00 | 14,002.16 | 3,086,500 |
| 2024-12-06 | 16,000.00 | 16,300.00 | 16,000.00 | 16,050.00 | 13,872.51 | 2,989,000 |
| 2024-12-05 | 16,150.00 | 16,150.00 | 15,600.00 | 15,900.00 | 13,742.86 | 2,839,100 |
| 2024-12-04 | 15,650.00 | 16,000.00 | 15,550.00 | 16,000.00 | 13,829.29 | 3,037,000 |
| 2024-12-03 | 15,350.00 | 16,150.00 | 15,350.00 | 15,550.00 | 13,440.34 | 4,340,000 |
| 2024-12-02 | 15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 13,267.48 | 1,672,600 |
| 2024-11-29 | 15,350.00 | 15,750.00 | 15,350.00 | 15,350.00 | 13,267.48 | 2,030,900 |
| 2024-11-28 | 15,800.00 | 15,800.00 | 15,250.00 | 15,350.00 | 13,267.48 | 1,849,600 |
| 2024-11-27 | 15,300.00 | 15,800.00 | 15,100.00 | 15,550.00 | 13,440.34 | 3,178,600 |
| 2024-11-26 | 15,050.00 | 15,150.00 | 14,950.00 | 15,100.00 | 13,051.39 | 1,564,600 |
| 2024-11-25 | 14,850.00 | 15,250.00 | 14,800.00 | 14,900.00 | 12,878.53 | 1,223,800 |
| 2024-11-22 | 15,000.00 | 15,300.00 | 14,800.00 | 14,800.00 | 12,792.09 | 1,597,800 |
| 2024-11-21 | 14,800.00 | 15,300.00 | 14,750.00 | 15,100.00 | 13,051.39 | 1,621,600 |
| 2024-11-20 | 14,550.00 | 15,200.00 | 14,300.00 | 14,750.00 | 12,748.88 | 2,541,300 |
| 2024-11-19 | 15,600.00 | 16,000.00 | 14,400.00 | 14,500.00 | 12,532.79 | 3,736,200 |
| 2024-11-18 | 15,700.00 | 15,850.00 | 15,300.00 | 15,400.00 | 13,310.69 | 3,465,700 |
| 2024-11-15 | 16,750.00 | 16,750.00 | 15,800.00 | 15,850.00 | 13,699.64 | 5,028,300 |
| 2024-11-14 | 16,950.00 | 17,600.00 | 16,450.00 | 16,800.00 | 14,520.75 | 5,766,500 |
| 2024-11-13 | 16,050.00 | 16,950.00 | 15,750.00 | 16,800.00 | 14,520.75 | 5,643,800 |
| 2024-11-12 | 16,350.00 | 16,400.00 | 15,900.00 | 16,000.00 | 13,829.29 | 3,688,500 |
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.