Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam
· Delayed Price · Currency is VND 20,400
0.00 (0.00%)
At close: Dec 5, 2025
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 20,500.00 | 21,300.00 | 20,200.00 | 21,300.00 | 21,300.00 | 2.40% | 300 |
| Sep 23, 2025 | 21,300.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 300 |
| Sep 22, 2025 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 1,200 |
| Sep 19, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 2,200 |
| Sep 18, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.47% | 1,226 |
| Sep 17, 2025 | 21,700.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | 2.88% | 838 |
| Sep 16, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 1,586 |
| Sep 15, 2025 | 21,500.00 | 21,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.33% | 11,100 |
| Sep 12, 2025 | 23,000.00 | 23,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -8.51% | 9,861 |
| Sep 11, 2025 | 23,600.00 | 23,600.00 | 23,100.00 | 23,500.00 | 22,000.00 | - | 7,400 |
| Sep 10, 2025 | 23,400.00 | 23,500.00 | 23,400.00 | 23,500.00 | 22,000.00 | -0.42% | 1,174 |
| Sep 9, 2025 | 23,300.00 | 23,800.00 | 23,300.00 | 23,600.00 | 22,093.62 | 1.29% | 9,800 |
| Sep 8, 2025 | 23,300.00 | 23,400.00 | 23,300.00 | 23,300.00 | 21,812.77 | - | 6,675 |
| Sep 5, 2025 | 23,200.00 | 23,400.00 | 23,200.00 | 23,300.00 | 21,812.77 | 0.43% | 13,301 |
| Sep 4, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,719.15 | 1.31% | 5,400 |
| Sep 3, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 22,900.00 | 21,438.30 | - | 16,805 |
| Aug 29, 2025 | 22,900.00 | 22,900.00 | 22,600.00 | 22,900.00 | 21,438.30 | - | 6,086 |
| Aug 28, 2025 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 21,438.30 | 0.44% | 900 |
| Aug 27, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 21,344.68 | - | 804 |
| Aug 26, 2025 | 22,600.00 | 22,800.00 | 22,500.00 | 22,800.00 | 21,344.68 | - | 2,136 |
| Aug 25, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 21,344.68 | 0.88% | 300 |
| Aug 22, 2025 | 23,500.00 | 23,500.00 | 21,200.00 | 22,600.00 | 21,157.45 | -3.83% | 9,086 |
| Aug 21, 2025 | 23,000.00 | 23,600.00 | 23,000.00 | 23,500.00 | 22,000.00 | 1.73% | 1,864 |
| Aug 20, 2025 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 21,625.53 | -0.43% | 12,860 |
| Aug 19, 2025 | 24,400.00 | 24,400.00 | 23,200.00 | 23,200.00 | 21,719.15 | 3.11% | 6,832 |
| Aug 18, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,063.83 | -1.75% | 3,610 |
| Aug 15, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,900.00 | 21,438.30 | -0.43% | 6,622 |
| Aug 14, 2025 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 21,531.91 | - | 200 |
| Aug 13, 2025 | 22,700.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,531.91 | - | 13,304 |
| Aug 12, 2025 | 22,400.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,531.91 | - | 2,200 |
| Aug 11, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 23,000.00 | 21,531.91 | 0.44% | 12,000 |
| Aug 8, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 21,438.30 | 1.78% | 2,206 |
| Aug 7, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,063.83 | - | 6,910 |
| Aug 6, 2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,063.83 | -0.88% | 2,000 |
| Aug 5, 2025 | 22,600.00 | 22,700.00 | 22,600.00 | 22,700.00 | 21,251.06 | - | 263 |
| Aug 4, 2025 | 22,600.00 | 22,700.00 | 22,200.00 | 22,700.00 | 21,251.06 | - | 5,400 |
| Aug 1, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 21,251.06 | - | 4,100 |
| Jul 31, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 21,251.06 | -1.30% | 3,310 |
| Jul 30, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.91 | 0.44% | 103 |
| Jul 29, 2025 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 21,438.30 | -1.29% | 3,900 |
| Jul 28, 2025 | 23,000.00 | 23,200.00 | 22,800.00 | 23,200.00 | 21,719.15 | - | 12,109 |
| Jul 25, 2025 | 23,200.00 | 23,200.00 | 22,900.00 | 23,200.00 | 21,719.15 | 0.43% | 2,400 |
| Jul 24, 2025 | 23,100.00 | 23,200.00 | 22,500.00 | 23,100.00 | 21,625.53 | - | 3,600 |
| Jul 23, 2025 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 21,625.53 | -0.86% | 2,813 |
| Jul 22, 2025 | 22,600.00 | 23,300.00 | 22,600.00 | 23,300.00 | 21,812.77 | 1.75% | 600 |
| Jul 21, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 21,438.30 | -1.29% | 4,810 |
| Jul 18, 2025 | 23,100.00 | 23,200.00 | 23,100.00 | 23,200.00 | 21,719.15 | - | 1,514 |
| Jul 17, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,719.15 | 0.87% | 15,410 |
| Jul 16, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.91 | - | 1,000 |
| Jul 15, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 21,531.91 | - | 400 |
| Jul 11, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.91 | - | 5,110 |
| Jul 10, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 21,531.91 | - | 701 |
| Jul 9, 2025 | 22,900.00 | 23,300.00 | 22,800.00 | 23,000.00 | 21,531.91 | -1.29% | 4,221 |
| Jul 8, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 23,300.00 | 21,812.77 | - | 8,325 |
| Jul 7, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 21,812.77 | 1.75% | 2,600 |
| Jul 4, 2025 | 23,300.00 | 23,400.00 | 22,900.00 | 22,900.00 | 21,438.30 | -1.72% | 13,900 |
| Jul 3, 2025 | 23,400.00 | 23,700.00 | 23,300.00 | 23,300.00 | 21,812.77 | - | 4,300 |