Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	22,700.00	22,900.00	22,500.00	22,800.00	20,303.48	2,220
2025-01-03	22,900.00	22,900.00	22,500.00	22,600.00	20,125.38	6,301
2025-01-02	22,900.00	23,000.00	22,900.00	22,900.00	20,392.53	1,100
2024-12-31	22,800.00	23,000.00	22,600.00	23,000.00	20,481.58	1,400
2024-12-30	22,800.00	23,100.00	22,800.00	23,100.00	20,570.63	2,610
2024-12-27	23,200.00	23,200.00	23,200.00	23,200.00	20,659.68	100
2024-12-26	23,900.00	23,900.00	22,600.00	23,200.00	20,659.68	1,537
2024-12-25	22,700.00	23,100.00	22,600.00	22,600.00	20,125.38	7,000
2024-12-24	22,900.00	23,000.00	22,700.00	22,700.00	20,214.43	3,600
2024-12-23	23,000.00	23,100.00	22,900.00	23,100.00	20,570.63	859
2024-12-20	22,900.00	23,100.00	22,700.00	23,100.00	20,570.63	4,215
2024-12-18	22,700.00	23,200.00	22,000.00	23,000.00	20,481.58	4,534
2024-12-17	22,700.00	23,000.00	22,600.00	23,000.00	20,481.58	1,200
2024-12-13	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	100
2024-12-12	23,200.00	23,200.00	22,700.00	22,700.00	20,214.43	4,600
2024-12-11	23,000.00	23,000.00	22,900.00	22,900.00	20,392.53	2,204
2024-12-10	22,900.00	23,400.00	22,900.00	23,200.00	20,659.68	12,447
2024-12-09	23,000.00	23,000.00	23,000.00	23,000.00	20,481.58	100
2024-12-06	22,800.00	23,300.00	22,700.00	22,700.00	20,214.43	400
2024-12-05	22,200.00	23,300.00	22,100.00	23,300.00	20,748.73	8,110
2024-12-04	22,300.00	22,600.00	22,100.00	22,600.00	20,125.38	3,600
2024-12-03	22,700.00	23,100.00	22,600.00	22,900.00	20,392.53	2,900
2024-12-02	22,700.00	23,200.00	22,300.00	23,200.00	20,659.68	6,211
2024-11-29	23,000.00	23,000.00	22,800.00	22,800.00	20,303.48	5,534
2024-11-28	23,200.00	23,600.00	23,000.00	23,000.00	20,481.58	5,803
2024-11-27	22,900.00	23,000.00	22,800.00	22,800.00	20,303.48	2,215
2024-11-26	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	420
2024-11-21	23,700.00	24,000.00	23,400.00	23,400.00	20,837.78	607
2024-11-20	23,000.00	23,400.00	23,000.00	23,400.00	20,837.78	1,615
2024-11-19	23,000.00	23,000.00	22,900.00	23,000.00	20,481.58	1,100
2024-11-18	23,500.00	24,000.00	23,000.00	23,300.00	20,748.73	832
2024-11-15	23,400.00	23,400.00	23,400.00	23,400.00	20,837.78	300
2024-11-14	23,400.00	23,900.00	23,100.00	23,400.00	20,837.78	5,217
2024-11-13	24,300.00	24,300.00	23,300.00	23,400.00	20,837.78	1,813
2024-11-12	23,400.00	24,900.00	23,300.00	23,300.00	20,748.73	3,902
2024-11-11	23,200.00	23,700.00	23,200.00	23,300.00	20,748.73	11,126
2024-11-08	23,100.00	23,100.00	23,100.00	23,100.00	20,570.63	1,400
2024-11-07	23,300.00	23,300.00	23,000.00	23,100.00	20,570.63	9,544
2024-11-06	23,300.00	23,300.00	23,300.00	23,300.00	20,748.73	2,310
2024-11-05	23,400.00	23,500.00	23,300.00	23,300.00	20,748.73	300
2024-11-04	22,900.00	23,000.00	22,900.00	23,000.00	20,481.58	900
2024-11-01	23,100.00	23,100.00	22,500.00	23,000.00	20,481.58	5,250
2024-10-31	23,600.00	23,900.00	23,400.00	23,500.00	20,926.83	1,370
2024-10-30	23,200.00	23,600.00	23,000.00	23,600.00	21,015.88	5,830
2024-10-29	23,700.00	24,000.00	23,000.00	23,800.00	21,193.98	10,300
2024-10-25	23,400.00	23,700.00	21,700.00	23,700.00	21,104.93	20,600
2024-10-24	23,700.00	23,800.00	23,300.00	23,800.00	21,193.98	2,100
2024-10-23	24,000.00	24,000.00	24,000.00	24,000.00	21,372.08	2,600
2024-10-22	24,200.00	24,200.00	24,000.00	24,200.00	21,550.18	500
2024-10-21	24,000.00	24,200.00	24,000.00	24,200.00	21,550.18	2,600
2024-10-18	24,100.00	24,200.00	24,100.00	24,100.00	21,461.13	1,726
2024-10-17	23,800.00	24,800.00	23,500.00	24,200.00	21,550.18	14,316
2024-10-16	23,700.00	23,700.00	23,700.00	23,700.00	21,104.93	320
2024-10-15	25,000.00	25,000.00	23,100.00	23,100.00	20,570.63	4,510
2024-10-14	24,000.00	24,000.00	23,100.00	23,100.00	20,570.63	2,203
2024-10-11	24,000.00	24,000.00	24,000.00	24,000.00	21,372.08	500
2024-10-10	24,100.00	24,100.00	24,000.00	24,000.00	21,372.08	2,400
2024-10-09	24,500.00	24,500.00	24,200.00	24,200.00	21,550.18	1,100
2024-10-08	23,700.00	24,600.00	23,700.00	24,600.00	21,906.38	600
2024-10-07	24,800.00	25,000.00	24,300.00	24,300.00	21,639.23	6,401

← NewerPage 7 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.