Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23,100.00	23,200.00	22,500.00	23,100.00	20,570.63	3,600
2025-07-23	23,200.00	23,200.00	23,100.00	23,100.00	20,570.63	2,813
2025-07-22	22,600.00	23,300.00	22,600.00	23,300.00	20,748.73	600
2025-07-21	23,300.00	23,300.00	22,800.00	22,900.00	20,392.53	4,810
2025-07-18	23,100.00	23,200.00	23,100.00	23,200.00	20,659.68	1,514
2025-07-17	23,000.00	23,200.00	23,000.00	23,200.00	20,659.68	15,410
2025-07-16	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	1,000
2025-07-15	23,300.00	23,300.00	23,000.00	23,000.00	20,481.58	400
2025-07-11	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	5,110
2025-07-10	23,300.00	23,300.00	23,000.00	23,000.00	20,481.58	701
2025-07-09	22,900.00	23,300.00	22,800.00	23,000.00	20,481.58	4,221
2025-07-08	23,400.00	23,400.00	22,900.00	23,300.00	20,748.73	8,325
2025-07-07	22,900.00	23,300.00	22,900.00	23,300.00	20,748.73	2,600
2025-07-04	23,300.00	23,400.00	22,900.00	22,900.00	20,392.53	13,900
2025-07-03	23,400.00	23,700.00	23,300.00	23,300.00	20,748.73	4,300
2025-07-02	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	400
2025-07-01	23,400.00	23,400.00	23,300.00	23,300.00	20,748.73	3,407
2025-06-30	23,400.00	23,400.00	23,300.00	23,300.00	20,748.73	2,820
2025-06-26	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	100
2025-06-25	23,400.00	23,400.00	23,400.00	23,400.00	20,837.78	200
2025-06-24	23,100.00	23,100.00	23,100.00	23,100.00	20,570.63	600
2025-06-23	23,200.00	23,200.00	23,100.00	23,100.00	20,570.63	220
2025-06-20	23,200.00	23,200.00	23,200.00	23,200.00	20,659.68	622
2025-06-19	23,300.00	23,400.00	23,200.00	23,200.00	20,659.68	1,702
2025-06-18	23,400.00	23,400.00	23,300.00	23,300.00	20,748.73	995
2025-06-17	23,400.00	23,400.00	23,300.00	23,300.00	20,748.73	600
2025-06-16	23,000.00	23,500.00	22,900.00	23,000.00	20,481.58	2,000
2025-06-12	23,300.00	23,700.00	23,300.00	23,500.00	20,926.83	920
2025-06-10	23,800.00	23,800.00	23,000.00	23,000.00	20,481.58	7,220
2025-06-09	23,400.00	23,400.00	23,300.00	23,300.00	20,748.73	3,000
2025-06-06	23,000.00	24,300.00	23,000.00	23,400.00	20,837.78	16,820
2025-06-05	24,000.00	25,000.00	24,000.00	25,000.00	22,262.58	501
2025-06-04	24,000.00	24,000.00	23,500.00	23,500.00	20,926.83	300
2025-06-03	23,500.00	23,500.00	23,500.00	23,500.00	20,926.83	500
2025-06-02	24,000.00	24,000.00	23,500.00	23,500.00	20,926.83	1,500
2025-05-30	23,600.00	23,600.00	23,500.00	23,500.00	20,926.83	3,249
2025-05-29	23,500.00	24,000.00	23,500.00	24,000.00	21,372.08	11,601
2025-05-28	23,300.00	23,500.00	23,100.00	23,500.00	20,926.83	1,900
2025-05-27	23,000.00	23,800.00	23,000.00	23,800.00	21,193.98	2,319
2025-05-26	23,000.00	23,300.00	23,000.00	23,200.00	20,659.68	2,103
2025-05-23	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	100
2025-05-21	23,400.00	23,400.00	23,000.00	23,000.00	20,481.58	3,131
2025-05-20	23,400.00	23,400.00	23,400.00	23,400.00	20,837.78	142
2025-05-15	23,600.00	23,600.00	23,600.00	23,600.00	21,015.88	300
2025-05-14	23,500.00	23,900.00	22,500.00	23,700.00	21,104.93	1,300
2025-05-13	23,500.00	23,500.00	23,200.00	23,200.00	20,659.68	3,135
2025-05-12	23,200.00	23,200.00	23,000.00	23,100.00	20,570.63	8,110
2025-05-09	23,300.00	24,000.00	23,000.00	23,900.00	21,283.03	1,400
2025-05-08	23,300.00	23,300.00	23,000.00	23,000.00	20,481.58	4,400
2025-05-07	23,400.00	23,400.00	23,000.00	23,000.00	20,481.58	1,100
2025-05-06	23,300.00	23,500.00	23,200.00	23,300.00	20,748.73	4,200
2025-05-05	23,200.00	23,200.00	23,200.00	23,200.00	20,659.68	100
2025-04-29	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	101
2025-04-28	22,000.00	22,000.00	22,000.00	22,000.00	19,591.07	110
2025-04-25	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	100
2025-04-22	23,700.00	23,700.00	23,700.00	23,700.00	21,104.93	100
2025-04-18	23,000.00	23,300.00	23,000.00	23,300.00	20,748.73	1,900
2025-04-17	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	350
2025-04-16	22,800.00	23,600.00	22,800.00	23,600.00	21,015.88	3,200
2025-04-15	23,800.00	23,800.00	21,300.00	23,000.00	20,481.58	3,022

← NewerPage 5 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.