Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	28,600.00	28,600.00	28,500.00	28,500.00	19,034.79	600
2021-12-22	27,800.00	29,900.00	27,500.00	28,500.00	19,034.79	3,300
2021-12-21	28,600.00	30,000.00	28,500.00	28,500.00	19,034.79	4,200
2021-12-17	30,500.00	31,300.00	30,500.00	31,300.00	20,904.87	1,100
2021-12-16	29,900.00	30,500.00	29,900.00	30,500.00	20,370.56	1,300
2021-12-15	30,400.00	30,400.00	30,300.00	30,400.00	20,303.77	701
2021-12-14	30,300.00	30,400.00	30,300.00	30,400.00	20,303.77	201
2021-12-13	29,300.00	30,300.00	28,000.00	30,300.00	20,236.98	5,300
2021-12-10	30,100.00	30,500.00	27,200.00	29,600.00	19,769.46	1,971
2021-12-09	30,200.00	30,500.00	29,800.00	29,800.00	19,903.04	1,700
2021-12-08	30,500.00	30,500.00	27,900.00	30,300.00	20,236.98	2,388
2021-12-03	29,600.00	30,300.00	29,000.00	30,000.00	20,036.62	5,411
2021-12-02	28,700.00	29,600.00	28,700.00	29,600.00	19,769.46	2,600
2021-11-30	28,200.00	28,200.00	28,200.00	28,200.00	18,834.42	3,000
2021-11-29	28,600.00	28,600.00	28,600.00	28,600.00	19,101.58	400
2021-11-25	28,100.00	28,200.00	28,100.00	28,200.00	18,834.42	300
2021-11-24	28,200.00	28,200.00	28,200.00	28,200.00	18,834.42	1,100
2021-11-23	28,600.00	28,600.00	28,500.00	28,500.00	19,034.79	1,446
2021-11-22	27,800.00	28,900.00	27,800.00	27,800.00	18,567.27	2,700
2021-11-19	28,100.00	28,100.00	28,100.00	28,100.00	18,767.63	500
2021-11-18	28,700.00	28,700.00	28,300.00	28,300.00	18,901.21	8,300
2021-11-17	29,700.00	29,700.00	28,700.00	28,800.00	19,235.15	2,698
2021-11-16	28,800.00	29,600.00	28,700.00	29,600.00	19,769.46	2,500
2021-11-15	29,600.00	29,600.00	29,100.00	29,100.00	19,435.52	2,200
2021-11-12	30,400.00	30,500.00	29,600.00	29,600.00	19,769.46	600
2021-11-11	29,800.00	29,800.00	29,600.00	29,600.00	19,769.46	11,600
2021-11-10	30,500.00	30,500.00	30,100.00	30,100.00	20,103.41	2,400
2021-11-09	30,300.00	31,800.00	30,300.00	30,500.00	20,370.56	8,715
2021-11-08	30,000.00	31,900.00	30,000.00	31,900.00	21,305.60	7,200
2021-11-05	31,400.00	31,800.00	31,400.00	31,800.00	21,238.81	6,513
2021-11-04	31,400.00	31,800.00	31,400.00	31,800.00	21,238.81	10,700
2021-11-03	31,800.00	32,400.00	31,400.00	31,500.00	21,038.45	9,610
2021-11-02	31,500.00	31,600.00	28,600.00	31,500.00	21,038.45	6,000
2021-11-01	30,200.00	31,800.00	30,200.00	31,500.00	21,038.45	9,070
2021-10-29	29,000.00	29,900.00	29,000.00	29,800.00	19,903.04	6,100
2021-10-28	31,000.00	31,000.00	29,600.00	29,600.00	19,769.46	6,000
2021-10-27	28,500.00	31,300.00	28,500.00	30,500.00	20,370.56	8,900
2021-10-26	28,500.00	28,500.00	28,500.00	28,500.00	19,034.79	500
2021-10-25	29,500.00	29,500.00	28,500.00	28,500.00	19,034.79	2,500
2021-10-22	27,800.00	29,400.00	27,700.00	28,500.00	19,034.79	5,428
2021-10-21	27,000.00	27,700.00	27,000.00	27,700.00	18,500.48	1,800
2021-10-20	27,700.00	28,000.00	27,700.00	27,800.00	18,567.27	4,500
2021-10-19	26,000.00	27,600.00	26,000.00	27,600.00	18,433.69	8,307
2021-10-18	26,500.00	27,500.00	26,400.00	27,500.00	18,366.90	5,300
2021-10-14	26,100.00	26,400.00	26,000.00	26,400.00	17,632.22	5,021

← NewerPage 17 of 17 · 1,005 trading days

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.