Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,700.00 | 15,750.00 | 14,700.00 | 15,750.00 | 13,613.21 | 4,607,800 |
| 2024-11-08 | 14,800.00 | 15,100.00 | 14,650.00 | 14,750.00 | 12,748.88 | 1,951,500 |
| 2024-11-07 | 15,100.00 | 15,100.00 | 14,500.00 | 14,700.00 | 12,705.66 | 1,264,800 |
| 2024-11-06 | 14,150.00 | 14,900.00 | 14,150.00 | 14,850.00 | 12,835.31 | 2,148,000 |
| 2024-11-05 | 13,900.00 | 14,250.00 | 13,800.00 | 14,150.00 | 12,230.28 | 999,100 |
| 2024-11-04 | 13,800.00 | 14,050.00 | 13,600.00 | 13,900.00 | 12,014.20 | 811,600 |
| 2024-11-01 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 11,927.76 | 563,500 |
| 2024-10-31 | 13,900.00 | 14,200.00 | 13,850.00 | 14,100.00 | 12,187.06 | 468,700 |
| 2024-10-30 | 14,200.00 | 14,350.00 | 13,900.00 | 14,050.00 | 12,143.85 | 776,900 |
| 2024-10-29 | 14,150.00 | 14,400.00 | 14,000.00 | 14,250.00 | 12,316.71 | 1,130,700 |
| 2024-10-28 | 13,750.00 | 14,000.00 | 13,650.00 | 14,000.00 | 12,100.63 | 1,145,700 |
| 2024-10-25 | 13,550.00 | 13,650.00 | 13,300.00 | 13,600.00 | 11,754.90 | 1,374,000 |
| 2024-10-24 | 13,850.00 | 13,950.00 | 13,550.00 | 13,550.00 | 11,711.68 | 1,254,300 |
| 2024-10-23 | 14,100.00 | 14,150.00 | 13,650.00 | 13,800.00 | 11,927.76 | 1,305,600 |
| 2024-10-22 | 14,100.00 | 14,450.00 | 13,850.00 | 14,000.00 | 12,100.63 | 1,739,800 |
| 2024-10-21 | 15,150.00 | 15,150.00 | 14,100.00 | 14,100.00 | 12,187.06 | 3,783,100 |
| 2024-10-18 | 15,500.00 | 15,500.00 | 15,150.00 | 15,150.00 | 13,094.61 | 721,200 |
| 2024-10-17 | 15,400.00 | 15,400.00 | 15,100.00 | 15,350.00 | 13,267.48 | 923,000 |
| 2024-10-16 | 15,450.00 | 15,600.00 | 15,250.00 | 15,300.00 | 13,224.26 | 980,500 |
| 2024-10-15 | 15,700.00 | 15,800.00 | 15,350.00 | 15,450.00 | 13,353.91 | 990,600 |
| 2024-10-14 | 15,900.00 | 16,050.00 | 15,750.00 | 15,750.00 | 13,613.21 | 1,365,500 |
| 2024-10-11 | 15,400.00 | 15,900.00 | 15,300.00 | 15,800.00 | 13,656.42 | 2,529,700 |
| 2024-10-10 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 13,310.69 | 1,117,300 |
| 2024-10-09 | 15,500.00 | 15,650.00 | 15,400.00 | 15,400.00 | 13,310.69 | 666,400 |
| 2024-10-08 | 15,350.00 | 15,700.00 | 15,200.00 | 15,400.00 | 13,310.69 | 2,429,900 |
| 2024-10-07 | 15,500.00 | 15,500.00 | 15,200.00 | 15,350.00 | 13,267.48 | 754,900 |
| 2024-10-04 | 15,400.00 | 15,400.00 | 15,150.00 | 15,200.00 | 13,137.83 | 1,456,300 |
| 2024-10-03 | 15,850.00 | 16,000.00 | 15,400.00 | 15,400.00 | 13,310.69 | 2,951,400 |
| 2024-10-02 | 15,700.00 | 16,150.00 | 15,650.00 | 15,850.00 | 13,699.64 | 1,391,500 |
| 2024-10-01 | 15,850.00 | 16,050.00 | 15,650.00 | 15,900.00 | 13,742.86 | 2,466,800 |
| 2024-09-30 | 16,000.00 | 16,050.00 | 15,650.00 | 15,650.00 | 13,526.77 | 2,197,900 |
| 2024-09-27 | 16,500.00 | 16,500.00 | 15,950.00 | 16,050.00 | 13,872.51 | 1,533,700 |
| 2024-09-26 | 16,050.00 | 16,750.00 | 16,000.00 | 16,250.00 | 14,045.37 | 3,795,400 |
| 2024-09-25 | 15,900.00 | 16,050.00 | 15,600.00 | 16,000.00 | 13,829.29 | 2,364,700 |
| 2024-09-24 | 15,700.00 | 15,750.00 | 15,550.00 | 15,600.00 | 13,483.56 | 906,100 |
| 2024-09-23 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 13,526.77 | 1,296,700 |
| 2024-09-20 | 16,200.00 | 16,250.00 | 15,900.00 | 15,950.00 | 13,786.07 | 1,331,600 |
| 2024-09-19 | 15,750.00 | 16,200.00 | 15,550.00 | 16,000.00 | 13,829.29 | 1,728,900 |
| 2024-09-18 | 15,650.00 | 15,900.00 | 15,550.00 | 15,750.00 | 13,613.21 | 1,023,800 |
| 2024-09-17 | 15,400.00 | 15,700.00 | 14,800.00 | 15,650.00 | 13,526.77 | 1,911,600 |
| 2024-09-16 | 15,700.00 | 15,850.00 | 15,350.00 | 15,450.00 | 13,353.91 | 1,057,600 |
| 2024-09-13 | 15,750.00 | 15,900.00 | 15,700.00 | 15,800.00 | 13,656.42 | 555,600 |
| 2024-09-12 | 16,050.00 | 16,050.00 | 15,750.00 | 15,750.00 | 13,613.21 | 748,000 |
| 2024-09-11 | 16,150.00 | 16,150.00 | 15,350.00 | 15,750.00 | 13,613.21 | 2,335,500 |
| 2024-09-10 | 16,400.00 | 16,400.00 | 15,900.00 | 16,150.00 | 13,958.94 | 1,234,400 |
| 2024-09-09 | 16,250.00 | 16,450.00 | 16,100.00 | 16,200.00 | 14,002.16 | 1,229,100 |
| 2024-09-06 | 16,450.00 | 16,550.00 | 16,250.00 | 16,550.00 | 14,304.67 | 1,043,500 |
| 2024-09-05 | 16,900.00 | 17,100.00 | 16,450.00 | 16,500.00 | 14,261.46 | 1,131,500 |
| 2024-09-04 | 16,200.00 | 17,050.00 | 16,100.00 | 16,800.00 | 14,520.75 | 2,765,100 |
| 2024-08-30 | 16,250.00 | 16,600.00 | 16,150.00 | 16,350.00 | 14,131.81 | 1,236,900 |
| 2024-08-29 | 16,450.00 | 16,700.00 | 16,050.00 | 16,150.00 | 13,958.94 | 1,817,500 |
| 2024-08-28 | 16,850.00 | 17,000.00 | 16,350.00 | 16,500.00 | 14,261.46 | 2,512,700 |
| 2024-08-27 | 17,200.00 | 17,350.00 | 16,850.00 | 16,900.00 | 14,607.19 | 1,773,300 |
| 2024-08-26 | 17,100.00 | 17,350.00 | 16,900.00 | 17,150.00 | 14,823.27 | 2,440,800 |
| 2024-08-23 | 17,000.00 | 17,250.00 | 16,850.00 | 16,900.00 | 14,607.19 | 1,979,000 |
| 2024-08-22 | 17,200.00 | 17,300.00 | 16,900.00 | 17,000.00 | 14,693.62 | 1,777,100 |
| 2024-08-21 | 17,400.00 | 17,700.00 | 17,050.00 | 17,150.00 | 14,823.27 | 3,181,600 |
| 2024-08-20 | 17,200.00 | 17,300.00 | 16,800.00 | 17,300.00 | 14,952.92 | 3,037,300 |
| 2024-08-19 | 17,100.00 | 17,350.00 | 17,000.00 | 17,200.00 | 14,866.49 | 2,944,800 |
| 2024-08-16 | 16,200.00 | 17,100.00 | 16,100.00 | 17,100.00 | 14,780.05 | 4,574,200 |
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.