Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20,100.00	20,100.00	19,500.00	19,900.00	18,929.27	1,284
2025-10-21	20,500.00	20,500.00	20,000.00	20,000.00	19,024.39	2,910
2025-10-20	20,000.00	20,000.00	19,900.00	20,000.00	19,024.39	2,600
2025-10-17	20,500.00	20,500.00	20,000.00	20,000.00	19,024.39	700
2025-10-16	20,600.00	20,600.00	20,000.00	20,000.00	19,024.39	400
2025-10-15	20,300.00	20,300.00	20,300.00	20,300.00	19,309.76	100
2025-10-14	20,700.00	20,700.00	20,100.00	20,700.00	19,690.24	400
2025-10-13	20,200.00	20,200.00	20,000.00	20,000.00	19,024.39	15,135
2025-10-10	20,400.00	20,400.00	20,400.00	20,400.00	19,404.88	1,315
2025-10-09	20,300.00	20,300.00	20,300.00	20,300.00	19,309.76	100
2025-10-08	20,900.00	20,900.00	20,300.00	20,300.00	19,309.76	1,605
2025-10-06	20,800.00	21,000.00	20,600.00	20,600.00	19,595.12	803
2025-10-03	20,800.00	20,800.00	20,600.00	20,800.00	19,785.37	3,901
2025-10-02	20,900.00	20,900.00	20,700.00	20,800.00	19,785.37	950
2025-10-01	21,100.00	21,100.00	20,900.00	20,900.00	19,880.49	1,911
2025-09-30	21,100.00	21,100.00	21,100.00	21,100.00	20,070.73	137
2025-09-29	20,800.00	21,100.00	20,200.00	20,200.00	19,214.63	4,537
2025-09-26	20,700.00	21,200.00	20,100.00	21,200.00	20,165.85	13,627
2025-09-24	20,500.00	21,300.00	20,200.00	21,300.00	20,260.98	300
2025-09-23	21,300.00	21,300.00	20,800.00	20,800.00	19,785.37	300
2025-09-22	21,500.00	21,500.00	20,800.00	20,800.00	19,785.37	1,200
2025-09-19	21,200.00	21,200.00	21,000.00	21,000.00	19,975.61	2,200
2025-09-18	21,400.00	21,400.00	21,000.00	21,300.00	20,260.98	1,226
2025-09-17	21,700.00	22,000.00	21,400.00	21,400.00	20,356.10	838
2025-09-16	21,000.00	21,000.00	20,800.00	20,800.00	19,785.37	1,586
2025-09-15	21,500.00	21,500.00	20,900.00	21,000.00	19,975.61	11,100
2025-09-12	23,000.00	23,000.00	21,500.00	21,500.00	20,451.22	9,861
2025-09-11	23,600.00	23,600.00	23,100.00	23,500.00	20,926.83	7,400
2025-09-10	23,400.00	23,500.00	23,400.00	23,500.00	20,926.83	1,174
2025-09-09	23,300.00	23,800.00	23,300.00	23,600.00	21,015.88	9,800
2025-09-08	23,300.00	23,400.00	23,300.00	23,300.00	20,748.73	6,675
2025-09-05	23,200.00	23,400.00	23,200.00	23,300.00	20,748.73	13,301
2025-09-04	23,000.00	23,200.00	23,000.00	23,200.00	20,659.68	5,400
2025-09-03	23,000.00	23,100.00	22,900.00	22,900.00	20,392.53	16,805
2025-08-29	22,900.00	22,900.00	22,600.00	22,900.00	20,392.53	6,086
2025-08-28	22,800.00	22,900.00	22,800.00	22,900.00	20,392.53	900
2025-08-27	22,900.00	22,900.00	22,700.00	22,800.00	20,303.48	804
2025-08-26	22,600.00	22,800.00	22,500.00	22,800.00	20,303.48	2,136
2025-08-25	22,600.00	22,800.00	22,600.00	22,800.00	20,303.48	300
2025-08-22	23,500.00	23,500.00	21,200.00	22,600.00	20,125.38	9,086
2025-08-21	23,000.00	23,600.00	23,000.00	23,500.00	20,926.83	1,864
2025-08-20	23,700.00	23,700.00	23,000.00	23,100.00	20,570.63	12,860
2025-08-19	24,400.00	24,400.00	23,200.00	23,200.00	20,659.68	6,832
2025-08-18	22,900.00	23,000.00	22,500.00	22,500.00	20,036.33	3,610
2025-08-15	22,800.00	23,000.00	22,500.00	22,900.00	20,392.53	6,622
2025-08-14	22,900.00	23,000.00	22,900.00	23,000.00	20,481.58	200
2025-08-13	22,700.00	23,000.00	22,400.00	23,000.00	20,481.58	13,304
2025-08-12	22,400.00	23,000.00	22,400.00	23,000.00	20,481.58	2,200
2025-08-11	23,000.00	23,000.00	22,500.00	23,000.00	20,481.58	12,000
2025-08-08	23,000.00	23,000.00	22,900.00	22,900.00	20,392.53	2,206
2025-08-07	22,500.00	22,700.00	22,500.00	22,500.00	20,036.33	6,910
2025-08-06	22,600.00	22,600.00	22,500.00	22,500.00	20,036.33	2,000
2025-08-05	22,600.00	22,700.00	22,600.00	22,700.00	20,214.43	263
2025-08-04	22,600.00	22,700.00	22,200.00	22,700.00	20,214.43	5,400
2025-08-01	23,000.00	23,000.00	22,500.00	22,700.00	20,214.43	4,100
2025-07-31	23,000.00	23,000.00	22,700.00	22,700.00	20,214.43	3,310
2025-07-30	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	103
2025-07-29	23,200.00	23,200.00	22,900.00	22,900.00	20,392.53	3,900
2025-07-28	23,000.00	23,200.00	22,800.00	23,200.00	20,659.68	12,109
2025-07-25	23,200.00	23,200.00	22,900.00	23,200.00	20,659.68	2,400

← NewerPage 4 of 17 · 1,003 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.