Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20,500.00	21,000.00	20,500.00	21,000.00	19,975.61	300
2026-01-28	20,300.00	20,300.00	20,100.00	20,300.00	19,309.76	3,200
2026-01-27	21,200.00	21,200.00	20,200.00	20,300.00	19,309.76	1,200
2026-01-26	21,800.00	21,800.00	21,300.00	21,300.00	20,260.98	2,730
2026-01-23	20,600.00	20,600.00	20,100.00	20,100.00	19,119.51	3,600
2026-01-22	20,500.00	20,800.00	20,300.00	20,300.00	19,309.76	13,000
2026-01-21	20,900.00	20,900.00	20,500.00	20,500.00	19,500.00	1,100
2026-01-20	20,700.00	20,800.00	20,700.00	20,700.00	19,690.24	3,120
2026-01-19	20,700.00	20,700.00	20,500.00	20,700.00	19,690.24	3,000
2026-01-16	20,500.00	20,700.00	20,200.00	20,700.00	19,690.24	6,410
2026-01-15	20,500.00	20,700.00	20,500.00	20,600.00	19,595.12	1,000
2026-01-14	20,400.00	20,800.00	20,400.00	20,800.00	19,785.37	210
2026-01-13	20,100.00	20,400.00	20,100.00	20,400.00	19,404.88	1,900
2026-01-12	20,300.00	20,400.00	20,100.00	20,100.00	19,119.51	952
2026-01-09	20,400.00	20,400.00	20,100.00	20,100.00	19,119.51	1,100
2026-01-08	20,400.00	20,800.00	20,400.00	20,800.00	19,785.37	200
2026-01-07	20,200.00	20,300.00	20,100.00	20,200.00	19,214.63	3,025
2026-01-06	20,200.00	20,200.00	20,000.00	20,000.00	19,024.39	10,600
2026-01-05	20,400.00	20,500.00	20,400.00	20,500.00	19,500.00	201
2025-12-31	20,400.00	20,400.00	20,300.00	20,300.00	19,309.76	205
2025-12-29	20,000.00	20,200.00	20,000.00	20,200.00	19,214.63	5,603
2025-12-26	20,000.00	20,000.00	20,000.00	20,000.00	19,024.39	3,700
2025-12-25	20,100.00	20,100.00	20,100.00	20,100.00	19,119.51	2,114
2025-12-24	20,100.00	20,100.00	20,100.00	20,100.00	19,119.51	100
2025-12-22	20,100.00	20,300.00	20,100.00	20,300.00	19,309.76	400
2025-12-19	21,900.00	21,900.00	20,500.00	20,500.00	19,500.00	200
2025-12-18	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	1,300
2025-12-17	20,200.00	20,200.00	20,000.00	20,000.00	19,024.39	1,525
2025-12-16	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	840
2025-12-15	20,300.00	20,300.00	20,300.00	20,300.00	19,309.76	415
2025-12-12	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	120
2025-12-11	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	1,135
2025-12-10	21,500.00	21,500.00	20,400.00	20,400.00	19,404.88	2,200
2025-12-09	20,700.00	20,700.00	20,700.00	20,700.00	19,690.24	280
2025-12-08	20,400.00	20,400.00	20,300.00	20,300.00	19,309.76	730
2025-12-05	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	100
2025-11-28	20,300.00	20,500.00	20,300.00	20,500.00	19,500.00	620
2025-11-27	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	1,000
2025-11-26	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	200
2025-11-25	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	100
2025-11-24	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	100
2025-11-21	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	142
2025-11-20	20,300.00	20,300.00	20,000.00	20,100.00	19,119.51	3,019
2025-11-19	20,500.00	20,500.00	20,500.00	20,500.00	19,500.00	202
2025-11-18	20,900.00	20,900.00	20,500.00	20,500.00	19,500.00	506
2025-11-17	21,000.00	21,000.00	20,100.00	20,400.00	19,404.88	4,100
2025-11-14	20,400.00	21,000.00	20,200.00	20,200.00	19,214.63	656
2025-11-11	20,300.00	20,400.00	20,300.00	20,400.00	19,404.88	1,119
2025-11-10	20,100.00	20,300.00	20,000.00	20,300.00	19,309.76	800
2025-11-07	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	2,264
2025-11-06	20,500.00	20,500.00	20,100.00	20,400.00	19,404.88	550
2025-11-05	21,000.00	21,000.00	20,100.00	20,100.00	19,119.51	900
2025-11-03	20,200.00	21,000.00	20,200.00	21,000.00	19,975.61	3,100
2025-10-31	20,200.00	20,200.00	20,200.00	20,200.00	19,214.63	500
2025-10-30	20,300.00	20,300.00	20,200.00	20,200.00	19,214.63	1,333
2025-10-29	20,300.00	20,400.00	20,000.00	20,100.00	19,119.51	1,204
2025-10-28	20,000.00	20,300.00	20,000.00	20,200.00	19,214.63	3,001
2025-10-27	20,500.00	20,500.00	20,200.00	20,200.00	19,214.63	201
2025-10-24	20,200.00	20,200.00	20,000.00	20,200.00	19,214.63	2,212
2025-10-23	20,300.00	20,300.00	20,200.00	20,200.00	19,214.63	200

← NewerPage 3 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.