Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	21,600.00	21,600.00	20,400.00	21,400.00	17,145.12	25,022
2023-09-19	23,500.00	23,500.00	21,600.00	21,700.00	17,385.47	6,801
2023-09-18	23,600.00	23,600.00	22,000.00	22,500.00	18,026.41	8,010
2023-09-15	25,000.00	25,000.00	22,500.00	22,500.00	18,026.41	9,415
2023-09-14	28,000.00	28,000.00	25,000.00	25,000.00	20,029.35	10,303
2023-09-13	28,300.00	29,000.00	28,000.00	29,000.00	21,231.11	40,226
2023-09-12	28,000.00	28,300.00	27,900.00	28,300.00	20,718.63	20,823
2023-09-11	28,400.00	28,400.00	27,800.00	27,800.00	20,352.58	21,815
2023-09-08	28,600.00	28,600.00	27,500.00	28,000.00	20,499.00	36,261
2023-09-07	26,200.00	28,300.00	26,100.00	28,300.00	20,718.63	52,471
2023-09-06	23,600.00	25,800.00	23,600.00	25,800.00	18,888.36	42,956
2023-09-05	23,000.00	23,500.00	23,000.00	23,500.00	17,204.52	13,300
2023-08-31	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	4,000
2023-08-29	23,200.00	23,200.00	23,200.00	23,200.00	16,984.89	103
2023-08-28	23,000.00	23,200.00	23,000.00	23,200.00	16,984.89	501
2023-08-25	23,200.00	23,200.00	23,200.00	23,200.00	16,984.89	100
2023-08-24	22,600.00	22,900.00	22,600.00	22,900.00	16,765.25	900
2023-08-22	22,600.00	23,000.00	22,500.00	23,000.00	16,838.46	1,400
2023-08-21	22,900.00	22,900.00	22,900.00	22,900.00	16,765.25	200
2023-08-18	22,900.00	23,200.00	22,700.00	23,200.00	16,984.89	1,400
2023-08-17	23,300.00	23,300.00	23,300.00	23,300.00	17,058.10	200
2023-08-16	23,400.00	23,400.00	23,300.00	23,300.00	17,058.10	200
2023-08-15	23,500.00	23,500.00	23,400.00	23,400.00	17,131.31	200
2023-08-14	22,900.00	23,000.00	22,900.00	23,000.00	16,838.46	700
2023-08-11	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	3,514
2023-08-10	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	2,100
2023-08-09	23,400.00	23,400.00	23,000.00	23,000.00	16,838.46	1,101
2023-08-08	22,900.00	22,900.00	22,900.00	22,900.00	16,765.25	242
2023-08-07	23,500.00	23,500.00	23,000.00	23,400.00	17,131.31	2,500
2023-08-04	23,400.00	23,400.00	23,400.00	23,400.00	17,131.31	100
2023-08-03	23,500.00	23,500.00	23,000.00	23,000.00	16,838.46	200
2023-08-02	23,400.00	23,400.00	23,000.00	23,000.00	16,838.46	250
2023-08-01	23,100.00	23,100.00	23,000.00	23,000.00	16,838.46	1,600
2023-07-31	23,600.00	23,800.00	23,600.00	23,800.00	17,424.15	300
2023-07-28	23,500.00	23,500.00	23,500.00	23,500.00	17,204.52	200
2023-07-27	23,500.00	23,500.00	23,100.00	23,100.00	16,911.68	1,901
2023-07-24	23,000.00	23,500.00	23,000.00	23,500.00	17,204.52	1,010
2023-07-21	22,900.00	23,000.00	22,900.00	23,000.00	16,838.46	200
2023-07-20	22,900.00	23,000.00	22,900.00	23,000.00	16,838.46	2,500
2023-07-19	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	1,408
2023-07-18	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	2,200
2023-07-17	22,900.00	23,200.00	22,900.00	23,200.00	16,984.89	200
2023-07-14	22,900.00	22,900.00	22,900.00	22,900.00	16,765.25	1,013
2023-07-13	22,800.00	23,200.00	22,700.00	23,000.00	16,838.46	4,204
2023-07-12	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	600
2023-07-11	23,400.00	23,500.00	23,400.00	23,400.00	17,131.31	1,500
2023-07-10	23,100.00	23,300.00	23,100.00	23,300.00	17,058.10	600
2023-07-06	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	200
2023-07-05	23,100.00	23,100.00	23,100.00	23,100.00	16,911.68	100
2023-07-04	22,500.00	22,500.00	22,500.00	22,500.00	16,472.41	300
2023-07-03	22,700.00	22,700.00	22,700.00	22,700.00	16,618.83	200
2023-06-30	22,700.00	23,100.00	22,600.00	22,600.00	16,545.62	600
2023-06-29	22,800.00	22,800.00	22,800.00	22,800.00	16,692.04	100
2023-06-28	22,800.00	23,100.00	22,800.00	23,100.00	16,911.68	200
2023-06-27	23,000.00	23,000.00	22,900.00	22,900.00	16,765.25	219
2023-06-26	22,700.00	22,700.00	22,700.00	22,700.00	16,618.83	101
2023-06-22	23,400.00	23,400.00	22,700.00	23,200.00	16,984.89	4,300
2023-06-21	23,400.00	23,400.00	22,400.00	22,800.00	16,692.04	900
2023-06-20	22,800.00	23,400.00	22,400.00	22,400.00	16,399.20	1,309
2023-06-19	22,800.00	22,800.00	22,800.00	22,800.00	16,692.04	1,532

← NewerPage 12 of 17 · 1,005 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.