Vietnam Ocean Shipping Agency Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 28,900.00 | 28,900.00 | 26,600.00 | 27,300.00 | 24,310.74 | 16,165 |
| 2024-07-09 | 28,100.00 | 28,100.00 | 27,500.00 | 27,500.00 | 24,488.84 | 43,822 |
| 2024-07-08 | 26,800.00 | 29,000.00 | 26,200.00 | 28,000.00 | 24,934.09 | 73,270 |
| 2024-07-05 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 23,865.49 | 14,456 |
| 2024-07-04 | 30,100.00 | 30,100.00 | 28,000.00 | 28,000.00 | 24,934.09 | 33,604 |
| 2024-07-03 | 31,000.00 | 31,900.00 | 30,900.00 | 31,900.00 | 25,557.45 | 71,918 |
| 2024-07-02 | 31,500.00 | 31,500.00 | 30,900.00 | 30,900.00 | 24,756.27 | 27,110 |
| 2024-07-01 | 31,500.00 | 32,500.00 | 30,600.00 | 31,000.00 | 24,836.39 | 28,100 |
| 2024-06-28 | 31,000.00 | 31,300.00 | 30,500.00 | 30,600.00 | 24,515.92 | 59,677 |
| 2024-06-27 | 32,800.00 | 32,800.00 | 31,000.00 | 31,200.00 | 24,996.63 | 31,520 |
| 2024-06-26 | 31,800.00 | 33,300.00 | 30,400.00 | 31,000.00 | 24,836.39 | 82,922 |
| 2024-06-25 | 36,000.00 | 36,000.00 | 33,300.00 | 33,300.00 | 26,679.09 | 40,659 |
| 2024-06-24 | 36,600.00 | 36,900.00 | 35,500.00 | 36,900.00 | 29,563.32 | 174,472 |
| 2024-06-21 | 33,400.00 | 33,600.00 | 33,000.00 | 33,600.00 | 26,919.44 | 75,351 |
| 2024-06-20 | 27,900.00 | 30,600.00 | 27,900.00 | 30,600.00 | 24,515.92 | 67,550 |
| 2024-06-19 | 27,900.00 | 27,900.00 | 27,700.00 | 27,900.00 | 22,352.75 | 10,900 |
| 2024-06-18 | 27,500.00 | 28,900.00 | 27,500.00 | 27,900.00 | 22,352.75 | 10,210 |
| 2024-06-17 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 22,032.28 | 6,114 |
| 2024-06-14 | 27,600.00 | 28,500.00 | 27,500.00 | 27,500.00 | 22,032.28 | 24,728 |
| 2024-06-13 | 27,100.00 | 28,500.00 | 27,100.00 | 28,500.00 | 22,833.46 | 81,660 |
| 2024-06-12 | 27,200.00 | 27,200.00 | 27,100.00 | 27,100.00 | 21,711.81 | 37,100 |
| 2024-06-11 | 27,200.00 | 27,300.00 | 26,800.00 | 26,800.00 | 21,471.46 | 23,609 |
| 2024-06-10 | 27,100.00 | 27,200.00 | 27,000.00 | 27,200.00 | 21,791.93 | 56,100 |
| 2024-06-07 | 26,400.00 | 26,600.00 | 26,400.00 | 26,600.00 | 21,311.23 | 200 |
| 2024-06-06 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 21,311.23 | 4,410 |
| 2024-06-05 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 21,391.34 | 5,400 |
| 2024-06-04 | 26,500.00 | 26,700.00 | 26,400.00 | 26,700.00 | 21,391.34 | 10,510 |
| 2024-05-31 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 21,231.11 | 200 |
| 2024-05-30 | 26,800.00 | 26,800.00 | 26,400.00 | 26,400.00 | 21,150.99 | 3,700 |
| 2024-05-29 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 21,231.11 | 7,660 |
| 2024-05-28 | 26,500.00 | 26,500.00 | 26,300.00 | 26,300.00 | 21,070.87 | 300 |
| 2024-05-27 | 26,000.00 | 26,000.00 | 25,300.00 | 25,800.00 | 20,670.29 | 3,800 |
| 2024-05-24 | 26,100.00 | 26,100.00 | 25,900.00 | 25,900.00 | 20,750.40 | 4,109 |
| 2024-05-23 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 20,910.64 | 5,200 |
| 2024-05-22 | 25,900.00 | 26,000.00 | 25,900.00 | 25,900.00 | 20,750.40 | 7,500 |
| 2024-05-21 | 25,800.00 | 26,000.00 | 25,800.00 | 25,900.00 | 20,750.40 | 1,800 |
| 2024-05-20 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 20,670.29 | 1,700 |
| 2024-05-17 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 20,830.52 | 3,800 |
| 2024-05-16 | 25,800.00 | 26,100.00 | 25,800.00 | 26,100.00 | 20,910.64 | 5,107 |
| 2024-05-15 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 20,750.40 | 968 |
| 2024-05-14 | 25,800.00 | 26,000.00 | 25,600.00 | 26,000.00 | 20,830.52 | 4,200 |
| 2024-05-13 | 24,900.00 | 26,300.00 | 24,900.00 | 26,000.00 | 20,830.52 | 5,420 |
| 2024-05-10 | 25,600.00 | 25,600.00 | 25,300.00 | 25,300.00 | 20,269.70 | 15,700 |
| 2024-05-09 | 25,500.00 | 25,900.00 | 25,400.00 | 25,900.00 | 20,750.40 | 4,500 |
| 2024-05-08 | 26,000.00 | 26,000.00 | 25,500.00 | 25,800.00 | 20,670.29 | 600 |
| 2024-05-06 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 20,830.52 | 1,500 |
| 2024-05-03 | 25,400.00 | 25,800.00 | 25,400.00 | 25,400.00 | 20,349.82 | 1,600 |
| 2024-05-02 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 20,830.52 | 1,400 |
| 2024-04-26 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 20,830.52 | 6,440 |
| 2024-04-25 | 25,900.00 | 26,000.00 | 25,900.00 | 26,000.00 | 20,830.52 | 1,900 |
| 2024-04-24 | 25,900.00 | 26,000.00 | 25,900.00 | 26,000.00 | 20,830.52 | 1,000 |
| 2024-04-23 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 20,750.40 | 1,300 |
| 2024-04-22 | 26,200.00 | 26,200.00 | 25,500.00 | 26,200.00 | 20,990.76 | 3,600 |
| 2024-04-19 | 26,400.00 | 26,400.00 | 25,800.00 | 26,100.00 | 20,910.64 | 27,313 |
| 2024-04-17 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 20,910.64 | 27,303 |
| 2024-04-16 | 26,100.00 | 26,200.00 | 26,100.00 | 26,200.00 | 20,990.76 | 80,501 |
| 2024-04-15 | 25,600.00 | 26,900.00 | 25,000.00 | 26,100.00 | 20,910.64 | 96,900 |
| 2024-04-12 | 24,500.00 | 25,000.00 | 24,100.00 | 24,700.00 | 19,788.99 | 21,200 |
| 2024-04-11 | 24,400.00 | 24,500.00 | 24,400.00 | 24,500.00 | 19,628.76 | 200 |
| 2024-04-10 | 24,500.00 | 24,600.00 | 24,000.00 | 24,400.00 | 19,548.64 | 11,000 |
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.