Vietnam Ocean Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,450.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 773,100 |
| 2026-10-15 | 11,800.00 | 11,850.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,255,400 |
| 2026-10-14 | 11,750.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | 1,059,000 |
| 2026-10-13 | 12,150.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,404,900 |
| 2026-10-12 | 12,100.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1,348,700 |
| 2026-10-09 | 12,600.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | 1,695,400 |
| 2026-10-08 | 12,550.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2,298,200 |
| 2026-10-07 | 11,550.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 3,164,900 |
| 2026-10-06 | 11,300.00 | 11,650.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,219,400 |
| 2026-10-05 | 11,100.00 | 11,550.00 | 11,100.00 | 11,300.00 | 11,300.00 | 926,900 |
| 2026-10-02 | 11,700.00 | 11,750.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,045,300 |
| 2026-10-01 | 11,750.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 1,084,100 |
| 2026-09-30 | 12,303.57 | 12,303.57 | 11,514.28 | 11,699.99 | 11,699.99 | 2,047,000 |
| 2026-09-29 | 11,978.57 | 12,257.14 | 11,792.85 | 12,164.28 | 12,164.28 | 2,127,900 |
| 2026-09-28 | 11,792.85 | 12,257.14 | 11,699.99 | 11,792.85 | 11,792.85 | 2,167,500 |
| 2026-09-25 | 11,142.85 | 11,607.14 | 11,096.42 | 11,607.14 | 11,607.14 | 851,500 |
| 2026-09-24 | 11,607.14 | 11,607.14 | 11,142.85 | 11,142.85 | 11,142.85 | 937,400 |
| 2026-09-23 | 12,400.00 | 12,700.00 | 12,150.00 | 12,350.00 | 12,350.00 | 898,600 |
| 2026-09-22 | 12,050.00 | 12,650.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1,317,900 |
| 2026-09-21 | 12,000.00 | 12,450.00 | 11,950.00 | 12,000.00 | 12,000.00 | 912,000 |
| 2026-09-18 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | 753,600 |
| 2026-09-17 | 12,100.00 | 12,350.00 | 11,800.00 | 12,150.00 | 12,150.00 | 1,175,900 |
| 2026-09-16 | 12,200.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1,420,300 |
| 2026-09-15 | 11,500.00 | 12,100.00 | 11,450.00 | 12,100.00 | 12,100.00 | 1,819,600 |
| 2026-09-14 | 11,550.00 | 11,600.00 | 11,200.00 | 11,350.00 | 11,350.00 | 573,800 |
| 2026-09-11 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1,260,400 |
| 2026-09-10 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 382,600 |
| 2026-09-09 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 201,000 |
| 2026-09-08 | 10,850.00 | 11,200.00 | 10,850.00 | 11,200.00 | 11,200.00 | 435,600 |
| 2026-09-07 | 11,250.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,307.14 | 311,453 |
| 2026-09-04 | 11,200.00 | 11,450.00 | 11,150.00 | 11,250.00 | 10,446.43 | 422,212 |
| 2026-09-03 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 10,353.57 | 307,466 |
| 2026-08-28 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,214.29 | 240,259 |
| 2026-08-27 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,307.14 | 199,284 |
| 2026-08-26 | 11,500.00 | 11,500.00 | 11,050.00 | 11,150.00 | 10,353.57 | 315,428 |
| 2026-08-25 | 11,250.00 | 11,350.00 | 11,100.00 | 11,100.00 | 10,307.14 | 326,165 |
| 2026-08-24 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,446.43 | 528,759 |
| 2026-08-21 | 10,900.00 | 11,250.00 | 10,850.00 | 11,250.00 | 10,446.43 | 496,955 |
| 2026-08-20 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,121.43 | 193,440 |
| 2026-08-19 | 11,100.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,167.86 | 381,984 |
| 2026-08-18 | 11,150.00 | 11,250.00 | 11,100.00 | 11,100.00 | 10,307.14 | 350,532 |
| 2026-08-17 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 10,307.14 | 167,112 |
| 2026-08-14 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 10,260.71 | 362,718 |
| 2026-08-13 | 11,200.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,167.86 | 631,001 |
| 2026-08-12 | 11,150.00 | 11,300.00 | 11,150.00 | 11,150.00 | 10,353.57 | 327,143 |
| 2026-08-11 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,400.00 | 357,028 |
| 2026-08-10 | 11,300.00 | 11,600.00 | 11,150.00 | 11,250.00 | 10,446.43 | 525,129 |
| 2026-08-07 | 11,000.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,353.57 | 401,787 |
| 2026-08-06 | 11,000.00 | 11,300.00 | 10,900.00 | 11,000.00 | 10,214.29 | 333,973 |
| 2026-08-05 | 11,150.00 | 11,450.00 | 11,000.00 | 11,000.00 | 10,214.29 | 348,352 |
| 2026-08-04 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 10,400.00 | 510,761 |
| 2026-08-03 | 10,850.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,028.57 | 618,847 |
| 2026-07-31 | 11,400.00 | 11,400.00 | 10,750.00 | 10,850.00 | 10,075.00 | 503,675 |
| 2026-07-30 | 10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 10,307.14 | 874,546 |
| 2026-07-29 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,657.14 | 301,699 |
| 2026-07-28 | 10,100.00 | 10,500.00 | 10,000.00 | 10,350.00 | 9,610.71 | 523,155 |
| 2026-07-27 | 10,450.00 | 10,550.00 | 10,300.00 | 10,300.00 | 9,564.29 | 195,969 |
| 2026-07-24 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 9,703.57 | 233,174 |
| 2026-07-23 | 10,350.00 | 10,700.00 | 10,250.00 | 10,650.00 | 9,889.29 | 422,039 |
| 2026-07-22 | 10,700.00 | 10,800.00 | 10,450.00 | 10,450.00 | 9,703.57 | 305,090 |
Page 1 of 21 · 1,248 trading daysOlder →
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.