Vietnam Ocean Shipping Agency Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	21,200.00	21,200.00	21,200.00	21,200.00	16,984.89	120
2023-12-21	21,400.00	21,400.00	21,200.00	21,200.00	16,984.89	650
2023-12-19	21,300.00	21,300.00	21,300.00	21,300.00	17,065.00	100
2023-12-14	20,800.00	21,300.00	20,800.00	21,300.00	17,065.00	164,757
2023-12-13	21,200.00	21,200.00	20,700.00	20,700.00	16,584.30	3,904
2023-12-12	21,200.00	21,300.00	21,000.00	21,200.00	16,984.89	1,233
2023-12-11	21,100.00	21,200.00	21,100.00	21,200.00	16,984.89	800
2023-12-08	20,800.00	20,900.00	20,600.00	20,600.00	16,504.18	1,200
2023-12-07	21,100.00	21,100.00	20,700.00	20,800.00	16,664.42	2,310
2023-12-06	20,800.00	21,000.00	20,600.00	20,700.00	16,584.30	716
2023-12-05	20,600.00	20,600.00	20,500.00	20,600.00	16,504.18	3,409
2023-12-04	20,500.00	20,800.00	20,500.00	20,800.00	16,664.42	2,464
2023-12-01	20,400.00	20,400.00	20,400.00	20,400.00	16,343.95	411
2023-11-30	20,900.00	20,900.00	20,900.00	20,900.00	16,744.53	138
2023-11-29	20,600.00	20,600.00	20,600.00	20,600.00	16,504.18	410
2023-11-28	20,500.00	20,500.00	20,400.00	20,500.00	16,424.06	6,300
2023-11-27	20,400.00	20,400.00	20,300.00	20,400.00	16,343.95	616
2023-11-24	21,200.00	21,200.00	20,200.00	20,200.00	16,183.71	1,500
2023-11-23	20,700.00	20,700.00	20,600.00	20,600.00	16,504.18	300
2023-11-22	20,600.00	20,600.00	20,600.00	20,600.00	16,504.18	1,400
2023-11-21	20,600.00	20,600.00	20,600.00	20,600.00	16,504.18	600
2023-11-20	20,400.00	20,400.00	20,300.00	20,300.00	16,263.83	213
2023-11-17	20,600.00	20,600.00	20,400.00	20,400.00	16,343.95	2,343
2023-11-15	20,500.00	20,600.00	20,300.00	20,600.00	16,504.18	2,611
2023-11-14	20,700.00	20,700.00	20,200.00	20,200.00	16,183.71	761
2023-11-09	20,600.00	20,700.00	20,600.00	20,700.00	16,584.30	2,200
2023-11-08	20,000.00	20,600.00	20,000.00	20,600.00	16,504.18	919
2023-11-07	20,600.00	20,600.00	20,200.00	20,200.00	16,183.71	900
2023-11-06	20,500.00	20,500.00	20,500.00	20,500.00	16,424.06	100
2023-11-02	20,000.00	20,000.00	20,000.00	20,000.00	16,023.48	310
2023-11-01	20,300.00	20,300.00	20,300.00	20,300.00	16,263.83	100
2023-10-31	20,200.00	20,400.00	20,000.00	20,000.00	16,023.48	3,705
2023-10-30	20,500.00	20,500.00	20,500.00	20,500.00	16,424.06	1,000
2023-10-27	20,500.00	20,600.00	20,000.00	20,000.00	16,023.48	4,900
2023-10-26	20,800.00	20,800.00	20,300.00	20,300.00	16,263.83	900
2023-10-25	20,600.00	20,900.00	20,300.00	20,800.00	16,664.42	2,610
2023-10-24	20,900.00	21,000.00	20,300.00	20,300.00	16,263.83	4,000
2023-10-23	20,600.00	20,900.00	20,600.00	20,800.00	16,664.42	500
2023-10-20	20,100.00	20,500.00	19,800.00	20,500.00	16,424.06	5,607
2023-10-19	20,200.00	20,500.00	20,000.00	20,500.00	16,424.06	1,200
2023-10-18	20,500.00	20,800.00	20,400.00	20,400.00	16,343.95	1,000
2023-10-17	20,500.00	20,700.00	20,300.00	20,700.00	16,584.30	1,703
2023-10-16	20,800.00	20,800.00	20,800.00	20,800.00	16,664.42	106
2023-10-13	20,800.00	20,800.00	20,000.00	20,700.00	16,584.30	5,700
2023-10-12	21,200.00	21,200.00	20,800.00	20,800.00	16,664.42	1,900
2023-10-11	20,900.00	20,900.00	20,800.00	20,800.00	16,664.42	1,610
2023-10-10	21,300.00	21,300.00	20,800.00	20,800.00	16,664.42	3,910
2023-10-09	20,800.00	20,900.00	20,800.00	20,800.00	16,664.42	3,700
2023-10-06	20,700.00	21,000.00	20,500.00	20,900.00	16,744.53	1,550
2023-10-05	21,000.00	21,000.00	21,000.00	21,000.00	16,824.65	311
2023-10-04	21,100.00	21,100.00	21,100.00	21,100.00	16,904.77	5,120
2023-10-03	20,600.00	21,200.00	20,600.00	21,100.00	16,904.77	1,000
2023-10-02	21,300.00	21,500.00	20,900.00	20,900.00	16,744.53	1,500
2023-09-29	21,000.00	21,600.00	21,000.00	21,000.00	16,824.65	3,803
2023-09-28	20,900.00	20,900.00	20,900.00	20,900.00	16,744.53	500
2023-09-27	20,400.00	21,100.00	20,400.00	20,900.00	16,744.53	5,200
2023-09-26	21,200.00	21,200.00	21,100.00	21,100.00	16,904.77	425
2023-09-25	20,400.00	21,400.00	20,400.00	21,000.00	16,824.65	4,500
2023-09-22	20,600.00	21,100.00	20,100.00	21,000.00	16,824.65	2,602
2023-09-21	20,600.00	21,600.00	20,600.00	20,600.00	16,504.18	12,808

← NewerPage 11 of 17 · 1,003 trading daysOlder →

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.