Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	22,900.00	22,900.00	22,000.00	22,500.00	20,036.33	7,200
2025-04-11	23,800.00	23,800.00	21,700.00	23,500.00	20,926.83	1,600
2025-04-10	22,800.00	23,900.00	22,800.00	23,300.00	20,748.73	13,354
2025-04-09	20,500.00	22,300.00	20,500.00	22,000.00	19,591.07	11,119
2025-04-08	22,300.00	22,300.00	20,500.00	20,500.00	18,255.32	32,600
2025-04-04	22,300.00	23,500.00	22,000.00	22,000.00	19,591.07	6,900
2025-04-03	23,500.00	23,500.00	22,000.00	22,200.00	19,769.17	30,400
2025-04-02	23,600.00	23,600.00	23,600.00	23,600.00	21,015.88	6,929
2025-04-01	23,600.00	23,600.00	23,500.00	23,600.00	21,015.88	2,400
2025-03-31	23,600.00	23,600.00	23,600.00	23,600.00	21,015.88	13,300
2025-03-28	24,000.00	24,000.00	24,000.00	24,000.00	21,372.08	100
2025-03-27	23,500.00	23,600.00	23,500.00	23,500.00	20,926.83	15,200
2025-03-25	23,600.00	23,600.00	23,600.00	23,600.00	21,015.88	800
2025-03-24	23,700.00	23,800.00	23,100.00	23,500.00	20,926.83	2,400
2025-03-21	23,700.00	24,200.00	23,700.00	24,000.00	21,372.08	2,100
2025-03-20	23,800.00	23,800.00	23,700.00	23,700.00	21,104.93	1,000
2025-03-19	23,800.00	23,800.00	23,800.00	23,800.00	21,193.98	1,870
2025-03-18	23,900.00	23,900.00	23,800.00	23,800.00	21,193.98	504
2025-03-17	24,000.00	24,600.00	23,800.00	23,800.00	21,193.98	11,600
2025-03-14	24,500.00	25,000.00	24,000.00	24,500.00	21,817.33	4,900
2025-03-13	25,500.00	25,500.00	24,000.00	25,000.00	22,262.58	1,300
2025-03-12	25,900.00	25,900.00	24,000.00	24,000.00	21,372.08	2,284
2025-03-11	23,900.00	25,000.00	23,900.00	24,900.00	22,173.53	1,200
2025-03-10	26,000.00	26,800.00	23,600.00	25,800.00	22,974.99	11,102
2025-03-07	24,500.00	26,600.00	24,500.00	26,200.00	23,331.19	3,131
2025-03-06	24,400.00	26,800.00	24,000.00	24,500.00	21,817.33	10,409
2025-03-04	24,900.00	24,900.00	24,400.00	24,400.00	21,728.28	383
2025-03-03	25,000.00	25,000.00	23,600.00	24,500.00	21,817.33	1,000
2025-02-28	23,700.00	23,700.00	23,700.00	23,700.00	21,104.93	300
2025-02-27	23,900.00	23,900.00	23,900.00	23,900.00	21,283.03	2,300
2025-02-26	23,600.00	23,900.00	23,600.00	23,900.00	21,283.03	900
2025-02-25	23,500.00	23,600.00	23,500.00	23,500.00	20,926.83	3,500
2025-02-24	23,600.00	23,700.00	23,600.00	23,700.00	21,104.93	2,000
2025-02-20	23,800.00	23,800.00	23,700.00	23,700.00	21,104.93	1,843
2025-02-19	23,800.00	24,000.00	23,700.00	24,000.00	21,372.08	1,000
2025-02-18	23,900.00	23,900.00	23,700.00	23,800.00	21,193.98	6,610
2025-02-17	23,900.00	24,000.00	23,900.00	23,900.00	21,283.03	5,800
2025-02-14	24,500.00	24,500.00	23,900.00	23,900.00	21,283.03	2,036
2025-02-13	23,800.00	24,000.00	23,700.00	23,900.00	21,283.03	9,900
2025-02-12	23,900.00	24,000.00	23,200.00	23,900.00	21,283.03	6,310
2025-02-11	24,600.00	24,600.00	24,000.00	24,000.00	21,372.08	1,100
2025-02-10	24,000.00	24,000.00	23,500.00	23,500.00	20,926.83	2,200
2025-02-07	25,000.00	25,000.00	23,300.00	24,000.00	21,372.08	3,210
2025-02-06	24,900.00	24,900.00	23,300.00	24,000.00	21,372.08	2,601
2025-02-05	23,900.00	23,900.00	23,200.00	23,200.00	20,659.68	521
2025-02-04	23,300.00	23,500.00	23,300.00	23,300.00	20,748.73	710
2025-02-03	23,400.00	23,400.00	23,000.00	23,400.00	20,837.78	600
2025-01-24	24,900.00	24,900.00	22,900.00	22,900.00	20,392.53	1,800
2025-01-23	23,400.00	23,400.00	22,800.00	22,900.00	20,392.53	2,202
2025-01-22	23,000.00	23,500.00	22,800.00	22,900.00	20,392.53	5,300
2025-01-20	23,200.00	24,200.00	22,700.00	23,300.00	20,748.73	4,711
2025-01-17	23,000.00	23,100.00	22,600.00	23,000.00	20,481.58	10,811
2025-01-16	22,900.00	23,300.00	22,600.00	23,000.00	20,481.58	7,300
2025-01-15	22,800.00	22,800.00	22,700.00	22,800.00	20,303.48	2,030
2025-01-14	22,700.00	22,700.00	22,700.00	22,700.00	20,214.43	11,501
2025-01-13	22,800.00	22,800.00	22,500.00	22,700.00	20,214.43	5,588
2025-01-10	22,800.00	23,000.00	22,500.00	22,500.00	20,036.33	3,100
2025-01-09	22,600.00	22,600.00	22,400.00	22,400.00	19,947.28	1,700
2025-01-08	22,600.00	22,600.00	22,400.00	22,400.00	19,947.28	3,621
2025-01-07	22,800.00	22,800.00	22,400.00	22,600.00	20,125.38	2,624

← NewerPage 6 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.