Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	25,500.00	25,500.00	24,300.00	25,000.00	18,302.68	2,610
2023-02-16	25,600.00	25,600.00	24,300.00	25,000.00	18,302.68	900
2023-02-15	22,900.00	27,000.00	22,900.00	27,000.00	19,766.89	2,110
2023-02-14	24,800.00	24,800.00	22,500.00	24,800.00	18,156.26	2,000
2023-02-13	25,000.00	25,000.00	22,500.00	25,000.00	18,302.68	2,601
2023-02-10	25,000.00	25,000.00	24,300.00	24,900.00	18,229.47	912
2023-02-09	22,000.00	24,200.00	22,000.00	24,200.00	17,716.99	1,910
2023-02-08	22,000.00	22,000.00	22,000.00	22,000.00	16,106.36	100
2023-02-07	22,000.00	22,000.00	20,000.00	20,000.00	14,642.14	1,300
2023-02-06	20,000.00	20,000.00	20,000.00	20,000.00	14,642.14	700
2023-02-03	19,800.00	21,000.00	19,800.00	21,000.00	15,374.25	6,701
2023-02-01	19,300.00	19,300.00	19,100.00	19,100.00	13,983.25	4,600
2023-01-30	19,300.00	19,300.00	19,300.00	19,300.00	14,129.67	500
2023-01-27	20,000.00	20,000.00	19,300.00	19,300.00	14,129.67	801
2023-01-19	19,400.00	20,300.00	19,400.00	20,000.00	14,642.14	1,700
2023-01-18	19,300.00	19,400.00	19,300.00	19,400.00	14,202.88	1,100
2023-01-16	19,500.00	19,500.00	18,600.00	19,300.00	14,129.67	900
2023-01-13	18,600.00	18,600.00	18,600.00	18,600.00	13,617.19	100
2023-01-12	18,500.00	18,500.00	18,500.00	18,500.00	13,543.98	3,001
2023-01-11	20,200.00	20,500.00	18,300.00	18,300.00	13,397.56	300
2023-01-05	20,200.00	20,200.00	20,200.00	20,200.00	14,788.56	5,001
2023-01-04	20,200.00	20,200.00	20,200.00	20,200.00	14,788.56	100
2023-01-03	19,800.00	20,000.00	19,800.00	20,000.00	14,642.14	900
2022-12-30	19,500.00	19,500.00	19,500.00	19,500.00	14,276.09	1,400
2022-12-28	18,700.00	18,700.00	18,700.00	18,700.00	13,690.40	100
2022-12-19	20,200.00	20,200.00	20,200.00	20,200.00	14,788.56	100
2022-12-12	18,800.00	18,800.00	18,800.00	18,800.00	13,763.61	200
2022-12-09	18,900.00	18,900.00	18,900.00	18,900.00	13,836.83	100
2022-12-07	20,000.00	20,000.00	20,000.00	20,000.00	14,642.14	100
2022-12-05	20,500.00	21,000.00	18,700.00	21,000.00	15,374.25	1,500
2022-12-02	20,600.00	20,600.00	20,600.00	20,600.00	15,081.41	400
2022-12-01	19,900.00	21,700.00	19,900.00	21,700.00	15,886.73	600
2022-11-30	19,700.00	19,900.00	19,700.00	19,900.00	14,568.93	239
2022-11-29	19,500.00	19,600.00	19,500.00	19,600.00	14,349.30	200
2022-11-28	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	4,000
2022-11-25	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	2,001
2022-11-22	19,500.00	19,500.00	19,500.00	19,500.00	14,276.09	128
2022-11-21	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	4,000
2022-11-17	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	500
2022-11-16	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	1,003
2022-11-15	18,000.00	18,000.00	18,000.00	18,000.00	13,177.93	1,600
2022-11-14	18,700.00	19,000.00	18,600.00	18,600.00	13,617.19	2,040
2022-11-11	20,000.00	20,000.00	20,000.00	20,000.00	14,642.14	410
2022-11-10	20,000.00	20,000.00	20,000.00	20,000.00	14,642.14	500
2022-11-01	21,000.00	21,000.00	21,000.00	21,000.00	15,374.25	101
2022-10-31	20,300.00	20,500.00	20,300.00	20,500.00	15,008.20	2,950
2022-10-28	20,100.00	20,300.00	20,100.00	20,200.00	14,788.56	910
2022-10-26	21,800.00	21,800.00	20,000.00	21,600.00	15,813.51	2,050
2022-10-25	21,000.00	21,000.00	20,000.00	20,000.00	14,642.14	6,815
2022-10-24	20,300.00	22,300.00	20,300.00	20,500.00	15,008.20	2,710
2022-10-21	22,500.00	22,600.00	21,000.00	21,100.00	15,447.46	14,210
2022-10-20	23,000.00	23,000.00	22,800.00	22,800.00	16,692.04	300
2022-10-19	25,200.00	25,200.00	23,200.00	23,200.00	16,984.89	300
2022-10-18	23,800.00	24,000.00	23,800.00	24,000.00	17,570.57	210
2022-10-17	24,100.00	24,100.00	23,500.00	23,500.00	17,204.52	2,500
2022-10-14	27,000.00	27,000.00	25,500.00	26,000.00	19,034.79	6,400
2022-10-13	27,000.00	29,200.00	27,000.00	28,500.00	19,034.79	7,400
2022-10-11	26,900.00	27,000.00	26,500.00	26,800.00	17,899.38	19,663
2022-10-10	27,700.00	27,700.00	26,000.00	27,000.00	18,032.96	15,703
2022-10-07	26,500.00	27,700.00	26,500.00	27,700.00	18,500.48	5,300

← NewerPage 14 of 17 · 1,002 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.