Vietnam Ocean Shipping Agency Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 24,600.00 | 24,700.00 | 24,300.00 | 24,400.00 | 19,548.64 | 21,210 |
| 2024-04-08 | 24,900.00 | 25,500.00 | 24,600.00 | 24,600.00 | 19,708.88 | 15,600 |
| 2024-04-05 | 24,100.00 | 25,000.00 | 23,800.00 | 24,600.00 | 19,708.88 | 53,400 |
| 2024-04-04 | 24,100.00 | 24,100.00 | 23,600.00 | 23,900.00 | 19,148.06 | 1,200 |
| 2024-04-03 | 23,700.00 | 24,100.00 | 23,700.00 | 24,100.00 | 19,308.29 | 600 |
| 2024-04-02 | 23,400.00 | 23,700.00 | 23,400.00 | 23,700.00 | 18,987.82 | 613 |
| 2024-04-01 | 23,400.00 | 23,700.00 | 23,400.00 | 23,700.00 | 18,987.82 | 5,500 |
| 2024-03-28 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 18,747.47 | 2,400 |
| 2024-03-27 | 23,000.00 | 23,300.00 | 22,900.00 | 23,300.00 | 18,667.35 | 3,147 |
| 2024-03-26 | 23,400.00 | 23,400.00 | 23,000.00 | 23,400.00 | 18,747.47 | 2,616 |
| 2024-03-25 | 23,400.00 | 23,500.00 | 23,000.00 | 23,000.00 | 18,427.00 | 5,300 |
| 2024-03-22 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 18,427.00 | 1,200 |
| 2024-03-21 | 23,200.00 | 23,600.00 | 23,000.00 | 23,000.00 | 18,427.00 | 11,600 |
| 2024-03-20 | 23,000.00 | 23,000.00 | 22,800.00 | 22,800.00 | 18,266.76 | 7,200 |
| 2024-03-19 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 18,266.76 | 4,500 |
| 2024-03-18 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 18,186.65 | 16,505 |
| 2024-03-15 | 22,800.00 | 22,800.00 | 22,600.00 | 22,700.00 | 18,186.65 | 7,900 |
| 2024-03-14 | 23,100.00 | 23,100.00 | 22,700.00 | 22,700.00 | 18,186.65 | 6,300 |
| 2024-03-13 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 18,346.88 | 9,200 |
| 2024-03-12 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 18,186.65 | 11,418 |
| 2024-03-11 | 22,600.00 | 22,700.00 | 22,600.00 | 22,600.00 | 18,106.53 | 16,100 |
| 2024-03-08 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 18,266.76 | 2,200 |
| 2024-03-07 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 18,346.88 | 3,600 |
| 2024-03-06 | 22,700.00 | 23,000.00 | 22,600.00 | 22,900.00 | 18,346.88 | 4,900 |
| 2024-03-05 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 18,346.88 | 124,338 |
| 2024-03-04 | 22,900.00 | 23,000.00 | 22,500.00 | 22,900.00 | 18,346.88 | 43,502 |
| 2024-03-01 | 22,800.00 | 22,800.00 | 22,500.00 | 22,500.00 | 18,026.41 | 700 |
| 2024-02-29 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 18,427.00 | 420 |
| 2024-02-28 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 18,427.00 | 20,500 |
| 2024-02-27 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,427.00 | 300 |
| 2024-02-26 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,427.00 | 300 |
| 2024-02-23 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,427.00 | 300 |
| 2024-02-21 | 23,200.00 | 23,200.00 | 22,800.00 | 22,900.00 | 18,346.88 | 1,600 |
| 2024-02-20 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 18,186.65 | 1,100 |
| 2024-02-19 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 18,427.00 | 4,500 |
| 2024-02-16 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 18,427.00 | 1,500 |
| 2024-02-15 | 22,700.00 | 23,100.00 | 22,700.00 | 22,800.00 | 18,266.76 | 1,721 |
| 2024-02-07 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,186.65 | 802 |
| 2024-02-06 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,186.65 | 100 |
| 2024-02-05 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,186.65 | 100 |
| 2024-02-02 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 18,266.76 | 294 |
| 2024-02-01 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,026.41 | 300 |
| 2024-01-30 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,026.41 | 600 |
| 2024-01-29 | 21,800.00 | 22,500.00 | 21,800.00 | 22,500.00 | 18,026.41 | 1,420 |
| 2024-01-25 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 18,106.53 | 200 |
| 2024-01-22 | 22,500.00 | 22,900.00 | 22,500.00 | 22,500.00 | 18,026.41 | 1,404 |
| 2024-01-19 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,026.41 | 6,033 |
| 2024-01-15 | 22,500.00 | 22,800.00 | 22,500.00 | 22,800.00 | 18,266.76 | 1,700 |
| 2024-01-12 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,186.65 | 100 |
| 2024-01-11 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 18,106.53 | 144 |
| 2024-01-10 | 22,600.00 | 22,700.00 | 22,500.00 | 22,500.00 | 18,026.41 | 1,000 |
| 2024-01-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 17,946.29 | 500 |
| 2024-01-04 | 22,300.00 | 22,400.00 | 22,300.00 | 22,400.00 | 17,946.29 | 2,500 |
| 2024-01-03 | 22,300.00 | 22,700.00 | 22,300.00 | 22,400.00 | 17,946.29 | 2,918 |
| 2024-01-02 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 17,866.18 | 430 |
| 2023-12-29 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,625.83 | 2,001 |
| 2023-12-28 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,625.83 | 830 |
| 2023-12-27 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 17,625.83 | 3,600 |
| 2023-12-26 | 21,400.00 | 22,000.00 | 21,400.00 | 22,000.00 | 17,625.83 | 4,000 |
| 2023-12-25 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 17,145.12 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 1,000.0000 VND |
| 2025-09-12 | 1,500.0000 VND |
| 2024-07-04 | 3,200.0000 VND |
| 2023-09-14 | 2,500.0000 VND |
| 2022-10-14 | 2,500.0000 VND |
| 2021-07-02 | 1,500.0000 VND |
| 2019-12-13 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.