Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam
· Delayed Price · Currency is VND 20,400
-400 (-1.92%)
At close: Mar 6, 2026
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,100.00 | 20,100.00 | 18,500.00 | 20,000.00 | 20,000.00 | -1.96% | 5,700 |
| Mar 6, 2026 | 20,500.00 | 21,300.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 2,933 |
| Mar 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,100 |
| Mar 4, 2026 | 20,600.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | -0.48% | 5,144 |
| Mar 3, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.34% | 100 |
| Mar 2, 2026 | 20,900.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 4.39% | 401 |
| Feb 27, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 3,400 |
| Feb 26, 2026 | 21,600.00 | 21,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.32% | 563 |
| Feb 25, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2.93% | 180 |
| Feb 24, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 2,601 |
| Feb 23, 2026 | 21,000.00 | 21,900.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 2,400 |
| Feb 13, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 3.96% | 300 |
| Feb 12, 2026 | 20,800.00 | 20,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 2,504 |
| Feb 11, 2026 | 20,200.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | -4.29% | 2,000 |
| Feb 10, 2026 | 21,100.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 403 |
| Feb 9, 2026 | 21,600.00 | 22,000.00 | 20,200.00 | 21,100.00 | 21,100.00 | 4.46% | 2,000 |
| Feb 6, 2026 | 20,200.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.88% | 1,000 |
| Feb 5, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.48% | 7,715 |
| Feb 4, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.13% | 500 |
| Feb 3, 2026 | 20,400.00 | 21,800.00 | 20,400.00 | 21,800.00 | 21,800.00 | 6.86% | 4,000 |
| Feb 2, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 5,600 |
| Jan 30, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.81% | 100 |
| Jan 29, 2026 | 20,500.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 3.45% | 300 |
| Jan 28, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 3,200 |
| Jan 27, 2026 | 21,200.00 | 21,200.00 | 20,200.00 | 20,300.00 | 20,300.00 | -4.69% | 1,200 |
| Jan 26, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | 5.97% | 2,730 |
| Jan 23, 2026 | 20,600.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 3,600 |
| Jan 22, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 13,000 |
| Jan 21, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 1,100 |
| Jan 20, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 3,120 |
| Jan 19, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 3,000 |
| Jan 16, 2026 | 20,500.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 0.49% | 6,410 |
| Jan 15, 2026 | 20,500.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.96% | 1,000 |
| Jan 14, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.96% | 210 |
| Jan 13, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 1,900 |
| Jan 12, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 952 |
| Jan 9, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.37% | 1,100 |
| Jan 8, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2.97% | 200 |
| Jan 7, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 3,025 |
| Jan 6, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 10,600 |
| Jan 5, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.99% | 201 |
| Dec 31, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.50% | 205 |
| Dec 29, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 5,603 |
| Dec 26, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 3,700 |
| Dec 25, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 2,114 |
| Dec 24, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 100 |
| Dec 22, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.98% | 400 |
| Dec 19, 2025 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.49% | 200 |
| Dec 18, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1.00% | 1,300 |
| Dec 17, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 1,525 |
| Dec 16, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 840 |
| Dec 15, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 415 |
| Dec 12, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 120 |
| Dec 11, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1,135 |
| Dec 10, 2025 | 21,500.00 | 21,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 2,200 |
| Dec 9, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1.97% | 280 |
| Dec 8, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 730 |
| Dec 5, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 100 |
| Nov 28, 2025 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1.49% | 620 |
| Nov 27, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 1,000 |
| Nov 26, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 200 |
| Nov 25, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.99% | 100 |
| Nov 24, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 100 |
| Nov 21, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1.49% | 142 |
| Nov 20, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 3,019 |
| Nov 19, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 202 |
| Nov 18, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 506 |
| Nov 17, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.99% | 4,100 |
| Nov 14, 2025 | 20,400.00 | 21,000.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 656 |
| Nov 11, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,119 |
| Nov 10, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 800 |
| Nov 7, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 2,264 |
| Nov 6, 2025 | 20,500.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 550 |
| Nov 5, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 20,100.00 | -4.29% | 900 |
| Nov 3, 2025 | 20,200.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 3.96% | 3,100 |
| Oct 31, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 500 |
| Oct 30, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 1,333 |
| Oct 29, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 1,204 |
| Oct 28, 2025 | 20,000.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 3,001 |
| Oct 27, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 201 |
| Oct 24, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 2,212 |
| Oct 23, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1.51% | 200 |
| Oct 22, 2025 | 20,100.00 | 20,100.00 | 19,500.00 | 19,900.00 | 19,900.00 | -0.50% | 1,284 |
| Oct 21, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,910 |
| Oct 20, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 2,600 |
| Oct 17, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 700 |
| Oct 16, 2025 | 20,600.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 400 |
| Oct 15, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 100 |
| Oct 14, 2025 | 20,700.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | 3.50% | 400 |
| Oct 13, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 15,135 |
| Oct 10, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.49% | 1,315 |
| Oct 9, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 100 |
| Oct 8, 2025 | 20,900.00 | 20,900.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.46% | 1,605 |
| Oct 6, 2025 | 20,800.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.96% | 803 |
| Oct 3, 2025 | 20,800.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 3,901 |
| Oct 2, 2025 | 20,900.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.48% | 950 |
| Oct 1, 2025 | 21,100.00 | 21,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.95% | 1,911 |
| Sep 30, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 4.46% | 137 |
| Sep 29, 2025 | 20,800.00 | 21,100.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.72% | 4,537 |
| Sep 26, 2025 | 20,700.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | -0.47% | 13,627 |