Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	24,500.00	26,500.00	24,500.00	26,500.00	17,699.01	400
2022-10-05	25,000.00	25,000.00	24,800.00	25,000.00	16,697.18	30,170
2022-10-04	25,500.00	27,500.00	25,500.00	27,500.00	18,366.90	400
2022-09-29	27,500.00	27,500.00	27,500.00	27,500.00	18,366.90	100
2022-09-22	26,300.00	26,500.00	26,300.00	26,500.00	17,699.01	1,100
2022-09-21	27,900.00	27,900.00	26,300.00	26,300.00	17,565.43	300
2022-09-19	25,800.00	25,800.00	25,800.00	25,800.00	17,231.49	250
2022-09-16	26,000.00	26,500.00	26,000.00	26,100.00	17,431.86	1,871
2022-09-14	26,000.00	26,000.00	26,000.00	26,000.00	17,365.07	2,200
2022-09-13	26,800.00	26,800.00	26,200.00	26,200.00	17,498.65	1,055
2022-09-12	26,200.00	26,200.00	26,200.00	26,200.00	17,498.65	200
2022-09-09	26,000.00	26,500.00	26,000.00	26,200.00	17,498.65	1,500
2022-09-08	26,000.00	26,800.00	26,000.00	26,200.00	17,498.65	2,400
2022-09-06	26,900.00	27,000.00	26,900.00	27,000.00	18,032.96	300
2022-09-05	26,700.00	27,900.00	25,000.00	25,000.00	16,697.18	8,250
2022-08-24	27,400.00	27,400.00	26,500.00	27,200.00	18,166.53	2,000
2022-08-22	27,000.00	27,000.00	26,800.00	26,800.00	17,899.38	6,100
2022-08-17	26,500.00	27,000.00	26,500.00	26,600.00	17,765.80	10,730
2022-08-15	27,000.00	27,500.00	27,000.00	27,500.00	18,366.90	17,500
2022-08-10	27,100.00	27,200.00	27,000.00	27,100.00	18,099.74	6,100
2022-08-09	27,300.00	27,300.00	27,300.00	27,300.00	18,233.32	200
2022-08-08	27,300.00	27,300.00	27,300.00	27,300.00	18,233.32	100
2022-08-05	27,000.00	27,000.00	27,000.00	27,000.00	18,032.96	3,200
2022-08-02	29,400.00	29,400.00	26,900.00	28,800.00	19,235.15	8,300
2022-08-01	26,900.00	26,900.00	26,900.00	26,900.00	17,966.17	110
2022-07-26	29,700.00	29,700.00	29,700.00	29,700.00	19,836.25	100
2022-07-25	29,300.00	29,300.00	29,300.00	29,300.00	19,569.10	100
2022-07-22	28,000.00	28,000.00	28,000.00	28,000.00	18,700.84	100
2022-07-21	28,900.00	28,900.00	28,900.00	28,900.00	19,301.94	100
2022-07-20	28,900.00	28,900.00	27,500.00	28,300.00	18,901.21	4,500
2022-07-18	28,800.00	28,800.00	28,800.00	28,800.00	19,235.15	100
2022-07-12	25,000.00	27,300.00	25,000.00	27,300.00	18,233.32	700
2022-07-08	27,000.00	27,000.00	27,000.00	27,000.00	18,032.96	100
2022-07-07	27,500.00	27,600.00	24,300.00	25,500.00	17,031.12	1,700
2022-07-06	24,600.00	27,900.00	24,600.00	25,500.00	17,031.12	2,600
2022-07-05	26,900.00	26,900.00	26,900.00	26,900.00	17,966.17	1,300
2022-06-30	29,800.00	29,800.00	29,800.00	29,800.00	19,903.04	177
2022-06-29	28,700.00	28,700.00	25,900.00	27,600.00	18,433.69	1,200
2022-06-28	27,000.00	27,000.00	27,000.00	27,000.00	18,032.96	1,500
2022-06-24	29,800.00	29,800.00	29,800.00	29,800.00	19,903.04	100
2022-06-22	28,500.00	28,500.00	28,500.00	28,500.00	19,034.79	100
2022-06-17	26,000.00	27,600.00	25,400.00	27,600.00	18,433.69	600
2022-06-14	27,500.00	28,200.00	26,500.00	28,200.00	18,834.42	1,100
2022-06-13	28,100.00	28,100.00	28,000.00	28,000.00	18,700.84	400
2022-06-10	28,500.00	28,500.00	28,500.00	28,500.00	19,034.79	2,300
2022-06-08	28,000.00	28,000.00	28,000.00	28,000.00	18,700.84	200
2022-06-07	28,000.00	28,000.00	27,600.00	27,600.00	18,433.69	1,242
2022-06-06	28,000.00	28,500.00	28,000.00	28,500.00	19,034.79	2,700
2022-06-02	27,800.00	28,900.00	27,100.00	28,900.00	19,301.94	1,100
2022-05-20	30,000.00	30,000.00	30,000.00	30,000.00	20,036.62	100
2022-05-18	30,000.00	30,000.00	30,000.00	30,000.00	20,036.62	1,000
2022-05-16	29,500.00	30,400.00	29,500.00	30,400.00	20,303.77	1,700
2022-05-13	29,500.00	29,500.00	29,500.00	29,500.00	19,702.67	1,100
2022-05-12	29,500.00	29,500.00	29,300.00	29,500.00	19,702.67	1,200
2022-05-11	29,000.00	31,500.00	29,000.00	31,500.00	21,038.45	200
2022-05-04	31,600.00	31,600.00	31,000.00	31,000.00	20,704.50	700
2022-04-29	31,500.00	31,600.00	31,500.00	31,600.00	21,105.24	800
2022-04-26	29,200.00	31,500.00	29,200.00	31,500.00	21,038.45	1,900
2022-04-25	32,500.00	32,600.00	29,800.00	29,800.00	19,903.04	7,500
2022-04-22	32,500.00	33,000.00	32,500.00	32,900.00	21,973.49	2,100

← NewerPage 15 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.