Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	31,500.00	32,900.00	31,300.00	32,300.00	21,572.76	3,000
2022-04-20	33,000.00	34,700.00	32,500.00	34,700.00	23,175.69	3,600
2022-04-19	34,000.00	36,500.00	34,000.00	36,000.00	24,043.94	2,600
2022-04-18	31,700.00	33,900.00	31,300.00	33,900.00	22,641.38	7,400
2022-04-15	32,700.00	34,700.00	32,700.00	34,700.00	23,175.69	500
2022-04-14	32,700.00	32,700.00	32,700.00	32,700.00	21,839.91	100
2022-04-13	32,400.00	32,700.00	32,400.00	32,700.00	21,839.91	1,100
2022-04-08	31,600.00	32,500.00	31,600.00	32,400.00	21,639.55	11,600
2022-04-07	33,000.00	33,000.00	31,500.00	31,500.00	21,038.45	3,015
2022-04-06	31,000.00	31,000.00	29,500.00	30,600.00	20,437.35	3,702
2022-04-05	33,000.00	33,000.00	30,700.00	31,000.00	20,704.50	3,653
2022-04-04	31,500.00	32,000.00	31,500.00	32,000.00	21,372.39	1,800
2022-04-01	29,900.00	31,500.00	29,900.00	31,500.00	21,038.45	23,340
2022-03-31	30,100.00	30,900.00	29,600.00	29,600.00	19,769.46	2,300
2022-03-30	30,000.00	30,200.00	30,000.00	30,200.00	20,170.19	2,200
2022-03-29	30,100.00	30,300.00	29,500.00	30,300.00	20,236.98	5,620
2022-03-28	30,500.00	30,500.00	29,500.00	30,000.00	20,036.62	12,300
2022-03-25	29,900.00	29,900.00	29,900.00	29,900.00	19,969.83	310
2022-03-24	29,500.00	29,900.00	29,000.00	29,800.00	19,903.04	3,800
2022-03-23	28,900.00	29,900.00	28,900.00	29,500.00	19,702.67	23,550
2022-03-22	29,200.00	29,200.00	28,200.00	28,300.00	18,901.21	2,000
2022-03-21	28,600.00	28,800.00	28,600.00	28,800.00	19,235.15	3,100
2022-03-17	28,900.00	28,900.00	28,500.00	28,500.00	19,034.79	4,200
2022-03-11	28,100.00	28,300.00	28,100.00	28,300.00	18,901.21	300
2022-03-10	28,000.00	28,000.00	27,700.00	28,000.00	18,700.84	1,000
2022-03-09	28,000.00	29,500.00	28,000.00	29,500.00	19,702.67	2,800
2022-03-08	28,000.00	28,000.00	28,000.00	28,000.00	18,700.84	3,000
2022-03-07	29,300.00	29,300.00	29,300.00	29,300.00	19,569.10	150
2022-03-04	29,500.00	29,500.00	27,800.00	29,000.00	19,368.73	1,410
2022-03-03	27,800.00	29,000.00	27,700.00	29,000.00	19,368.73	4,696
2022-03-02	29,900.00	29,900.00	29,400.00	29,400.00	19,635.88	200
2022-03-01	29,000.00	29,000.00	29,000.00	29,000.00	19,368.73	100
2022-02-28	29,700.00	29,700.00	29,000.00	29,000.00	19,368.73	200
2022-02-25	29,400.00	29,400.00	29,400.00	29,400.00	19,635.88	200
2022-02-24	27,500.00	27,500.00	27,500.00	27,500.00	18,366.90	1,500
2022-02-21	27,000.00	29,500.00	26,200.00	29,500.00	19,702.67	10,300
2022-02-18	27,500.00	27,500.00	27,500.00	27,500.00	18,366.90	300
2022-02-17	27,500.00	27,500.00	27,500.00	27,500.00	18,366.90	100
2022-02-15	27,800.00	27,800.00	27,500.00	27,500.00	18,366.90	1,000
2022-02-14	27,600.00	27,600.00	27,600.00	27,600.00	18,433.69	1,018
2022-02-11	28,000.00	28,000.00	28,000.00	28,000.00	18,700.84	300
2022-02-09	28,900.00	28,900.00	28,900.00	28,900.00	19,301.94	140
2022-01-25	29,100.00	29,100.00	29,100.00	29,100.00	19,435.52	100
2022-01-21	27,500.00	27,500.00	27,100.00	27,100.00	18,099.74	600
2022-01-19	27,000.00	27,000.00	27,000.00	27,000.00	18,032.96	947
2022-01-17	28,000.00	29,000.00	28,000.00	29,000.00	19,368.73	300
2022-01-14	27,800.00	29,200.00	27,800.00	29,200.00	19,502.31	1,142
2022-01-13	28,900.00	29,200.00	28,900.00	29,200.00	19,502.31	200
2022-01-12	28,900.00	28,900.00	28,000.00	28,700.00	19,168.36	347
2022-01-11	28,300.00	28,300.00	28,300.00	28,300.00	18,901.21	2,200
2022-01-10	28,500.00	28,500.00	28,200.00	28,200.00	18,834.42	1,200
2022-01-07	28,500.00	29,100.00	28,500.00	29,000.00	19,368.73	900
2022-01-06	28,500.00	29,100.00	28,500.00	29,100.00	19,435.52	1,100
2022-01-05	28,500.00	28,500.00	28,500.00	28,500.00	19,034.79	100
2022-01-04	28,700.00	29,000.00	28,700.00	29,000.00	19,368.73	1,800
2021-12-31	28,600.00	28,600.00	28,600.00	28,600.00	19,101.58	400
2021-12-29	29,200.00	29,200.00	29,100.00	29,100.00	19,435.52	1,400
2021-12-28	29,100.00	29,100.00	29,100.00	29,100.00	19,435.52	500
2021-12-27	28,900.00	29,100.00	28,900.00	29,100.00	19,435.52	500
2021-12-24	28,000.00	28,500.00	28,000.00	28,500.00	19,034.79	400

← NewerPage 16 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.