Vietnam Ocean Shipping Agency Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	23,700.00	24,900.00	23,700.00	24,600.00	21,906.38	12,342
2024-10-03	23,700.00	23,700.00	23,700.00	23,700.00	21,104.93	2,001
2024-10-02	23,900.00	23,900.00	23,800.00	23,800.00	21,193.98	11,203
2024-10-01	24,800.00	24,800.00	23,900.00	23,900.00	21,283.03	2,810
2024-09-30	24,900.00	24,900.00	23,800.00	24,100.00	21,461.13	10,000
2024-09-27	23,600.00	24,500.00	23,500.00	24,500.00	21,817.33	6,600
2024-09-26	24,000.00	24,500.00	24,000.00	24,500.00	21,817.33	271
2024-09-25	24,000.00	24,000.00	24,000.00	24,000.00	21,372.08	118
2024-09-24	24,000.00	24,000.00	23,700.00	24,000.00	21,372.08	3,401
2024-09-23	23,700.00	23,800.00	23,100.00	23,600.00	21,015.88	3,442
2024-09-20	23,500.00	23,700.00	23,000.00	23,600.00	21,015.88	5,528
2024-09-19	23,800.00	25,500.00	23,500.00	23,500.00	20,926.83	600
2024-09-18	23,600.00	25,000.00	23,500.00	23,500.00	20,926.83	900
2024-09-17	23,200.00	23,600.00	22,500.00	23,600.00	21,015.88	4,313
2024-09-16	23,700.00	23,700.00	23,700.00	23,700.00	21,104.93	1,101
2024-09-13	23,500.00	23,800.00	23,400.00	23,500.00	20,926.83	5,436
2024-09-12	23,500.00	23,500.00	23,200.00	23,500.00	20,926.83	2,233
2024-09-11	23,400.00	23,500.00	23,400.00	23,500.00	20,926.83	6,100
2024-09-10	23,500.00	23,600.00	23,400.00	23,600.00	21,015.88	7,100
2024-09-09	23,500.00	23,500.00	23,400.00	23,400.00	20,837.78	416
2024-09-06	23,600.00	23,600.00	23,300.00	23,300.00	20,748.73	505
2024-09-05	23,300.00	24,000.00	23,300.00	23,300.00	20,748.73	4,450
2024-09-04	23,400.00	23,500.00	23,000.00	23,300.00	20,748.73	2,269
2024-08-30	23,400.00	23,500.00	23,000.00	23,000.00	20,481.58	4,401
2024-08-29	23,000.00	23,400.00	23,000.00	23,300.00	20,748.73	1,556
2024-08-28	23,600.00	23,600.00	23,200.00	23,200.00	20,659.68	12,073
2024-08-27	23,600.00	23,600.00	23,100.00	23,400.00	20,837.78	6,001
2024-08-26	23,300.00	23,600.00	23,300.00	23,400.00	20,837.78	1,129
2024-08-23	23,500.00	23,900.00	23,200.00	23,300.00	20,748.73	10,811
2024-08-22	23,000.00	23,400.00	23,000.00	23,100.00	20,570.63	1,300
2024-08-21	23,700.00	23,900.00	23,200.00	23,300.00	20,748.73	5,406
2024-08-20	24,000.00	24,500.00	23,200.00	23,800.00	21,193.98	13,102
2024-08-19	22,900.00	24,000.00	22,900.00	23,600.00	21,015.88	18,006
2024-08-16	22,400.00	23,400.00	22,400.00	23,100.00	20,570.63	4,101
2024-08-15	22,900.00	23,200.00	22,200.00	22,900.00	20,392.53	6,007
2024-08-14	22,800.00	23,200.00	22,700.00	22,900.00	20,392.53	4,721
2024-08-13	23,500.00	23,600.00	22,600.00	22,700.00	20,214.43	4,308
2024-08-12	24,400.00	24,400.00	23,400.00	23,500.00	20,926.83	1,654
2024-08-09	21,700.00	23,500.00	21,700.00	23,500.00	20,926.83	13,100
2024-08-08	22,800.00	23,000.00	22,200.00	22,200.00	19,769.17	3,816
2024-08-07	22,400.00	23,900.00	21,800.00	22,800.00	20,303.48	3,210
2024-08-06	21,800.00	22,000.00	21,500.00	22,000.00	19,591.07	8,713
2024-08-05	22,700.00	22,800.00	21,800.00	21,800.00	19,412.97	11,421
2024-08-02	22,800.00	22,900.00	22,200.00	22,700.00	20,214.43	7,861
2024-08-01	22,800.00	22,900.00	22,400.00	22,600.00	20,125.38	17,015
2024-07-31	22,400.00	22,900.00	22,400.00	22,800.00	20,303.48	1,900
2024-07-30	22,600.00	23,000.00	22,600.00	22,800.00	20,303.48	4,400
2024-07-29	22,800.00	23,000.00	22,500.00	22,700.00	20,214.43	5,803
2024-07-26	23,200.00	23,200.00	22,900.00	22,900.00	20,392.53	6,256
2024-07-25	23,100.00	23,100.00	22,900.00	23,000.00	20,481.58	9,000
2024-07-24	22,800.00	23,100.00	22,800.00	23,000.00	20,481.58	5,031
2024-07-23	23,400.00	23,400.00	22,700.00	22,700.00	20,214.43	19,801
2024-07-22	23,200.00	23,500.00	23,200.00	23,400.00	20,837.78	3,506
2024-07-19	23,800.00	25,000.00	23,200.00	23,200.00	20,659.68	42,702
2024-07-18	23,500.00	24,100.00	23,400.00	23,800.00	21,193.98	31,521
2024-07-17	25,500.00	25,500.00	24,000.00	24,100.00	21,461.13	35,701
2024-07-16	25,300.00	25,900.00	25,300.00	25,500.00	22,707.84	5,600
2024-07-15	26,200.00	26,200.00	25,300.00	25,700.00	22,885.94	13,056
2024-07-12	26,300.00	26,300.00	24,800.00	25,500.00	22,707.84	38,776
2024-07-11	27,300.00	27,300.00	26,300.00	26,300.00	23,420.24	22,145

← NewerPage 8 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.