Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	23,500.00	23,700.00	23,500.00	23,700.00	17,350.94	200
2023-06-15	23,400.00	23,400.00	23,000.00	23,000.00	16,838.46	200
2023-06-14	23,100.00	23,300.00	23,000.00	23,000.00	16,838.46	2,400
2023-06-12	23,400.00	23,400.00	23,400.00	23,400.00	17,131.31	108
2023-06-09	23,000.00	23,000.00	22,800.00	22,800.00	16,692.04	667
2023-06-08	23,500.00	23,500.00	23,500.00	23,500.00	17,204.52	1,000
2023-06-07	23,300.00	23,600.00	23,300.00	23,400.00	17,131.31	3,900
2023-06-06	23,100.00	23,100.00	23,100.00	23,100.00	16,911.68	100
2023-06-05	24,500.00	24,600.00	24,500.00	24,500.00	17,936.63	900
2023-06-01	24,900.00	24,900.00	24,900.00	24,900.00	18,229.47	100
2023-05-31	23,300.00	25,500.00	23,000.00	23,800.00	17,424.15	3,010
2023-05-26	23,200.00	23,200.00	23,200.00	23,200.00	16,984.89	500
2023-05-24	22,400.00	23,300.00	22,400.00	23,300.00	17,058.10	200
2023-05-23	23,300.00	23,300.00	22,900.00	22,900.00	16,765.25	200
2023-05-22	22,700.00	22,700.00	22,600.00	22,600.00	16,545.62	1,195
2023-05-19	22,700.00	22,700.00	22,000.00	22,000.00	16,106.36	5,003
2023-05-18	22,700.00	22,700.00	22,600.00	22,600.00	16,545.62	321
2023-05-17	22,800.00	22,800.00	22,500.00	22,500.00	16,472.41	2,100
2023-05-16	22,500.00	23,000.00	22,500.00	22,500.00	16,472.41	501
2023-05-15	23,000.00	23,000.00	22,800.00	22,900.00	16,765.25	400
2023-05-12	22,700.00	23,000.00	22,700.00	22,700.00	16,618.83	3,633
2023-05-11	22,800.00	22,800.00	22,400.00	22,800.00	16,692.04	1,501
2023-05-10	23,000.00	23,000.00	22,300.00	22,400.00	16,399.20	1,102
2023-05-09	21,600.00	23,600.00	21,600.00	23,000.00	16,838.46	3,102
2023-05-05	23,900.00	23,900.00	23,900.00	23,900.00	17,497.36	100
2023-05-04	22,100.00	23,500.00	21,600.00	22,900.00	16,765.25	400
2023-04-27	22,500.00	22,500.00	22,500.00	22,500.00	16,472.41	100
2023-04-19	23,000.00	23,000.00	23,000.00	23,000.00	16,838.46	300
2023-04-14	21,600.00	22,800.00	21,600.00	22,800.00	16,692.04	300
2023-04-13	21,600.00	21,600.00	21,600.00	21,600.00	15,813.51	100
2023-04-12	22,300.00	22,900.00	21,600.00	22,900.00	16,765.25	704
2023-04-11	23,100.00	23,400.00	22,100.00	23,400.00	17,131.31	2,300
2023-04-10	22,300.00	24,400.00	22,100.00	24,300.00	17,790.20	714
2023-04-07	22,100.00	23,900.00	22,000.00	23,800.00	17,424.15	4,700
2023-04-06	24,400.00	24,400.00	24,400.00	24,400.00	17,863.41	100
2023-04-05	23,800.00	23,800.00	23,700.00	23,700.00	17,350.94	426
2023-04-04	22,800.00	22,800.00	22,800.00	22,800.00	16,692.04	100
2023-04-03	22,900.00	22,900.00	21,600.00	21,800.00	15,959.94	1,315
2023-03-31	21,800.00	23,200.00	21,800.00	23,200.00	16,984.89	200
2023-03-29	24,200.00	24,200.00	23,800.00	23,800.00	17,424.15	200
2023-03-28	21,400.00	23,200.00	21,400.00	23,200.00	16,984.89	200
2023-03-27	23,500.00	23,500.00	23,500.00	23,500.00	17,204.52	100
2023-03-24	21,800.00	23,700.00	21,800.00	22,500.00	16,472.41	400
2023-03-22	21,700.00	21,700.00	21,700.00	21,700.00	15,886.73	100
2023-03-20	21,700.00	21,700.00	21,700.00	21,700.00	15,886.73	100
2023-03-17	20,600.00	21,800.00	20,600.00	20,800.00	15,227.83	500
2023-03-16	22,500.00	22,600.00	20,800.00	21,000.00	15,374.25	800
2023-03-15	21,400.00	22,700.00	21,400.00	22,700.00	16,618.83	300
2023-03-14	22,800.00	22,800.00	22,800.00	22,800.00	16,692.04	100
2023-03-13	22,000.00	22,400.00	22,000.00	22,400.00	16,399.20	200
2023-03-10	22,400.00	22,400.00	20,100.00	22,000.00	16,106.36	900
2023-03-09	21,300.00	22,600.00	21,300.00	22,200.00	16,252.78	500
2023-03-08	21,300.00	21,400.00	20,700.00	21,400.00	15,667.09	571
2023-03-07	21,000.00	22,800.00	20,900.00	22,700.00	16,618.83	1,836
2023-03-06	23,200.00	23,200.00	23,200.00	23,200.00	16,984.89	100
2023-03-03	22,000.00	22,300.00	22,000.00	22,300.00	16,325.99	641
2023-03-02	22,300.00	22,300.00	19,900.00	21,800.00	15,959.94	2,000
2023-02-27	21,800.00	21,800.00	21,700.00	21,700.00	15,886.73	2,941
2023-02-24	24,000.00	24,000.00	24,000.00	24,000.00	17,570.57	102
2023-02-23	22,700.00	22,700.00	22,500.00	22,500.00	16,472.41	1,100

← NewerPage 13 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.