Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-20	20,500.00	20,600.00	20,500.00	20,600.00	19,595.12	300
2026-05-19	19,900.00	20,800.00	19,900.00	20,800.00	19,785.37	236
2026-05-18	19,700.00	19,700.00	19,700.00	19,700.00	18,739.02	145
2026-05-15	19,700.00	19,700.00	19,200.00	19,200.00	18,263.41	206
2026-05-13	19,800.00	19,800.00	19,100.00	19,100.00	18,168.29	200
2026-05-12	19,000.00	19,100.00	19,000.00	19,000.00	18,073.17	5,100
2026-05-11	19,000.00	19,000.00	19,000.00	19,000.00	18,073.17	5,766
2026-05-08	19,500.00	19,500.00	18,300.00	19,100.00	18,168.29	6,409
2026-05-07	19,700.00	20,000.00	19,700.00	20,000.00	19,024.39	300
2026-05-06	19,500.00	19,500.00	19,400.00	19,500.00	18,548.78	700
2026-05-05	19,200.00	19,800.00	19,200.00	19,500.00	18,548.78	500
2026-05-04	19,700.00	19,700.00	19,600.00	19,600.00	18,643.90	1,400
2026-04-28	20,000.00	21,000.00	18,500.00	20,500.00	19,500.00	5,300
2026-04-24	19,400.00	19,500.00	19,400.00	19,500.00	18,548.78	600
2026-04-23	19,500.00	19,900.00	19,500.00	19,900.00	18,929.27	641
2026-04-22	19,800.00	20,700.00	19,800.00	20,700.00	19,690.24	4,900
2026-04-21	19,800.00	20,000.00	19,000.00	19,000.00	18,073.17	11,800
2026-04-17	19,000.00	19,700.00	19,000.00	19,700.00	18,739.02	200
2026-04-15	19,900.00	19,900.00	19,500.00	19,500.00	18,548.78	1,200
2026-04-14	19,200.00	19,400.00	19,200.00	19,400.00	18,453.66	1,500
2026-04-13	19,800.00	19,800.00	19,800.00	19,800.00	18,834.15	309
2026-04-10	19,900.00	19,900.00	19,500.00	19,800.00	18,834.15	2,200
2026-04-09	20,200.00	20,300.00	17,800.00	19,900.00	18,929.27	1,000
2026-04-08	19,800.00	20,000.00	19,000.00	19,600.00	18,643.90	5,120
2026-04-07	19,000.00	19,000.00	19,000.00	19,000.00	18,073.17	100
2026-04-03	19,900.00	19,900.00	19,900.00	19,900.00	18,929.27	100
2026-04-02	20,100.00	20,100.00	19,900.00	19,900.00	18,929.27	200
2026-04-01	20,300.00	20,300.00	17,300.00	19,200.00	18,263.41	2,632
2026-03-31	19,000.00	19,100.00	19,000.00	19,000.00	18,073.17	1,601
2026-03-27	19,900.00	20,000.00	18,100.00	20,000.00	19,024.39	500
2026-03-26	20,000.00	20,500.00	20,000.00	20,000.00	19,024.39	700
2026-03-19	20,400.00	20,400.00	20,200.00	20,200.00	19,214.63	220
2026-03-18	20,500.00	20,500.00	20,000.00	20,000.00	19,024.39	201
2026-03-16	19,600.00	20,200.00	19,600.00	20,200.00	19,214.63	2,505
2026-03-13	19,900.00	19,900.00	19,900.00	19,900.00	18,929.27	400
2026-03-12	20,500.00	20,500.00	19,800.00	19,800.00	18,834.15	2,500
2026-03-11	20,500.00	21,000.00	19,500.00	19,600.00	18,643.90	4,300
2026-03-10	19,200.00	19,300.00	19,200.00	19,200.00	18,263.41	1,200
2026-03-09	20,100.00	20,100.00	18,500.00	20,000.00	19,024.39	5,700
2026-03-06	20,500.00	21,300.00	20,300.00	20,400.00	19,404.88	2,933
2026-03-05	20,800.00	20,800.00	20,800.00	20,800.00	19,785.37	1,100
2026-03-04	20,600.00	20,800.00	20,100.00	20,800.00	19,785.37	5,144
2026-03-03	20,900.00	20,900.00	20,900.00	20,900.00	19,880.49	100
2026-03-02	20,900.00	21,500.00	20,800.00	21,400.00	20,356.10	401
2026-02-27	20,800.00	20,900.00	20,400.00	20,500.00	19,500.00	3,400
2026-02-26	21,600.00	21,600.00	20,400.00	20,400.00	19,404.88	563
2026-02-25	21,100.00	21,100.00	21,100.00	21,100.00	20,070.73	180
2026-02-24	21,800.00	21,800.00	20,500.00	20,500.00	19,500.00	2,601
2026-02-23	21,000.00	21,900.00	20,600.00	21,000.00	19,975.61	2,400
2026-02-13	20,700.00	21,000.00	20,700.00	21,000.00	19,975.61	300
2026-02-12	20,800.00	20,900.00	20,200.00	20,200.00	19,214.63	2,504
2026-02-11	20,200.00	20,900.00	20,000.00	20,100.00	19,119.51	2,000
2026-02-10	21,100.00	21,700.00	21,000.00	21,000.00	19,975.61	403
2026-02-09	21,600.00	22,000.00	20,200.00	21,100.00	20,070.73	2,000
2026-02-06	20,200.00	20,800.00	20,200.00	20,200.00	19,214.63	1,000
2026-02-05	20,400.00	20,800.00	20,400.00	20,800.00	19,785.37	7,715
2026-02-04	20,900.00	20,900.00	20,900.00	20,900.00	19,880.49	500
2026-02-03	20,400.00	21,800.00	20,400.00	21,800.00	20,736.59	4,000
2026-02-02	20,200.00	20,400.00	20,200.00	20,400.00	19,404.88	5,600
2026-01-30	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	100

← NewerPage 2 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.