Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam
· Delayed Price · Currency is VND 13,650
+850 (6.64%)
At close: Dec 4, 2025
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,950.00 | 14,200.00 | 13,550.00 | 13,950.00 | 13,950.00 | 2.20% | 3,506,502 |
| Dec 4, 2025 | 12,850.00 | 13,650.00 | 12,850.00 | 13,650.00 | 13,650.00 | 6.64% | 2,959,570 |
| Dec 3, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 377,916 |
| Dec 2, 2025 | 12,850.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 511,199 |
| Dec 1, 2025 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 541,363 |
| Nov 28, 2025 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 608,196 |
| Nov 27, 2025 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 582,566 |
| Nov 26, 2025 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 640,636 |
| Nov 25, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.39% | 1,119,107 |
| Nov 24, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 495,318 |
| Nov 21, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 558,299 |
| Nov 20, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 564,030 |
| Nov 19, 2025 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 563,909 |
| Nov 18, 2025 | 13,150.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.54% | 2,031,451 |
| Nov 17, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 643,237 |
| Nov 14, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 389,024 |
| Nov 13, 2025 | 12,700.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.19% | 1,239,842 |
| Nov 12, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1.20% | 659,752 |
| Nov 11, 2025 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 328,624 |
| Nov 10, 2025 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 415,324 |
| Nov 7, 2025 | 12,700.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 913,413 |
| Nov 6, 2025 | 13,000.00 | 13,050.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 483,650 |
| Nov 5, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.52% | 405,987 |
| Nov 4, 2025 | 13,000.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1.54% | 1,421,005 |
| Nov 3, 2025 | 13,100.00 | 13,550.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 1,480,697 |
| Oct 31, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 905,581 |
| Oct 30, 2025 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 680,778 |
| Oct 29, 2025 | 12,900.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.72% | 2,134,502 |
| Oct 28, 2025 | 12,650.00 | 12,850.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1.98% | 752,288 |
| Oct 27, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 490,806 |
| Oct 24, 2025 | 12,850.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | -1.17% | 555,209 |
| Oct 23, 2025 | 12,600.00 | 13,200.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1.98% | 1,053,400 |
| Oct 22, 2025 | 12,800.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 0.40% | 471,043 |
| Oct 21, 2025 | 12,000.00 | 12,850.00 | 12,000.00 | 12,550.00 | 12,550.00 | 4.15% | 1,003,308 |
| Oct 20, 2025 | 12,850.00 | 12,950.00 | 12,000.00 | 12,050.00 | 12,050.00 | -6.23% | 1,255,700 |
| Oct 17, 2025 | 12,950.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.77% | 935,010 |
| Oct 16, 2025 | 13,000.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 1,111,417 |
| Oct 15, 2025 | 13,450.00 | 13,450.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.26% | 1,419,630 |
| Oct 14, 2025 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.21% | 1,000,177 |
| Oct 13, 2025 | 13,400.00 | 13,650.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.12% | 1,034,209 |
| Oct 10, 2025 | 13,500.00 | 13,750.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 1,517,656 |
| Oct 9, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.37% | 881,510 |
| Oct 8, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 471,257 |
| Oct 7, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.83% | 567,541 |
| Oct 6, 2025 | 13,400.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1.87% | 599,016 |
| Oct 3, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 653,011 |
| Oct 2, 2025 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.85% | 503,384 |
| Oct 1, 2025 | 13,550.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 383,128 |
| Sep 30, 2025 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,600.00 | - | 914,026 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.45% | 1,056,397 |
| Sep 26, 2025 | 13,950.00 | 13,950.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.08% | 882,382 |
| Sep 25, 2025 | 14,000.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1.09% | 770,912 |
| Sep 24, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,037,405 |
| Sep 23, 2025 | 13,950.00 | 13,950.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 816,008 |
| Sep 22, 2025 | 14,350.00 | 14,350.00 | 13,850.00 | 13,850.00 | 13,850.00 | -3.48% | 1,591,458 |
| Sep 19, 2025 | 14,550.00 | 14,600.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.69% | 947,446 |
| Sep 18, 2025 | 15,000.00 | 15,000.00 | 14,250.00 | 14,450.00 | 14,450.00 | -9.12% | 1,802,494 |
| Sep 17, 2025 | 15,900.00 | 16,200.00 | 15,850.00 | 15,900.00 | 14,800.00 | 1.27% | 3,247,831 |
| Sep 16, 2025 | 15,950.00 | 16,200.00 | 15,700.00 | 15,700.00 | 14,613.84 | -1.26% | 1,702,056 |
| Sep 15, 2025 | 15,650.00 | 16,200.00 | 15,500.00 | 15,900.00 | 14,800.00 | 3.25% | 2,637,848 |
| Sep 12, 2025 | 15,150.00 | 15,500.00 | 15,100.00 | 15,400.00 | 14,334.59 | 1.99% | 1,157,823 |
| Sep 11, 2025 | 15,050.00 | 15,150.00 | 14,750.00 | 15,100.00 | 14,055.35 | - | 1,108,720 |
| Sep 10, 2025 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 14,055.35 | - | 865,507 |
| Sep 9, 2025 | 15,000.00 | 15,300.00 | 14,900.00 | 15,100.00 | 14,055.35 | 1.34% | 988,013 |
| Sep 8, 2025 | 15,400.00 | 15,450.00 | 14,900.00 | 14,900.00 | 13,869.18 | -3.56% | 2,544,729 |
| Sep 5, 2025 | 15,450.00 | 15,850.00 | 15,450.00 | 15,450.00 | 14,381.13 | -0.64% | 2,756,258 |
| Sep 4, 2025 | 15,650.00 | 15,850.00 | 15,400.00 | 15,550.00 | 14,474.21 | -0.32% | 1,736,379 |
| Sep 3, 2025 | 15,250.00 | 15,650.00 | 15,150.00 | 15,600.00 | 14,520.75 | 3.31% | 2,267,613 |
| Aug 29, 2025 | 15,350.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,055.35 | -0.98% | 1,431,184 |
| Aug 28, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,250.00 | 14,194.97 | -0.33% | 959,276 |
| Aug 27, 2025 | 15,100.00 | 15,450.00 | 14,900.00 | 15,300.00 | 14,241.51 | 1.32% | 2,251,739 |
| Aug 26, 2025 | 15,500.00 | 15,550.00 | 14,900.00 | 15,100.00 | 14,055.35 | -1.31% | 2,013,330 |
| Aug 25, 2025 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 14,241.51 | 6.99% | 3,070,325 |
| Aug 22, 2025 | 14,800.00 | 15,000.00 | 14,150.00 | 14,300.00 | 13,310.69 | -4.67% | 4,205,358 |
| Aug 21, 2025 | 15,400.00 | 15,550.00 | 15,000.00 | 15,000.00 | 13,962.26 | -1.96% | 2,560,434 |
| Aug 20, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 14,241.51 | -4.38% | 5,052,883 |
| Aug 19, 2025 | 16,150.00 | 16,500.00 | 15,850.00 | 16,000.00 | 14,893.08 | 0.63% | 4,479,719 |
| Aug 18, 2025 | 15,700.00 | 16,000.00 | 15,650.00 | 15,900.00 | 14,800.00 | 1.60% | 2,943,586 |
| Aug 15, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,650.00 | 14,567.30 | -3.69% | 7,451,252 |
| Aug 14, 2025 | 17,050.00 | 17,050.00 | 16,100.00 | 16,250.00 | 15,125.79 | -4.13% | 5,939,975 |
| Aug 13, 2025 | 17,400.00 | 17,400.00 | 16,400.00 | 16,950.00 | 15,777.36 | 2.11% | 6,027,563 |
| Aug 12, 2025 | 15,650.00 | 16,600.00 | 15,650.00 | 16,600.00 | 15,451.57 | 6.75% | 14,593,290 |
| Aug 11, 2025 | 15,800.00 | 15,900.00 | 15,500.00 | 15,550.00 | 14,474.21 | 0.32% | 2,923,534 |
| Aug 8, 2025 | 15,400.00 | 15,750.00 | 15,250.00 | 15,500.00 | 14,427.67 | 0.65% | 2,707,205 |
| Aug 7, 2025 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,334.59 | 1.32% | 2,136,949 |
| Aug 6, 2025 | 15,350.00 | 15,550.00 | 15,050.00 | 15,200.00 | 14,148.43 | -0.65% | 2,401,326 |
| Aug 5, 2025 | 15,700.00 | 15,800.00 | 14,850.00 | 15,300.00 | 14,241.51 | -2.55% | 4,475,417 |
| Aug 4, 2025 | 15,700.00 | 16,450.00 | 15,500.00 | 15,700.00 | 14,613.84 | 0.96% | 4,214,412 |
| Aug 1, 2025 | 14,450.00 | 15,550.00 | 14,450.00 | 15,550.00 | 14,474.21 | 6.87% | 3,551,671 |
| Jul 31, 2025 | 14,950.00 | 15,100.00 | 14,400.00 | 14,550.00 | 13,543.40 | -2.35% | 3,408,703 |
| Jul 30, 2025 | 14,750.00 | 15,250.00 | 14,700.00 | 14,900.00 | 13,869.18 | -1.32% | 3,346,321 |
| Jul 29, 2025 | 16,200.00 | 16,250.00 | 15,100.00 | 15,100.00 | 14,055.35 | -6.79% | 7,959,313 |
| Jul 28, 2025 | 15,800.00 | 16,450.00 | 15,700.00 | 16,200.00 | 15,079.25 | 3.18% | 5,567,024 |
| Jul 25, 2025 | 15,650.00 | 15,950.00 | 15,650.00 | 15,700.00 | 14,613.84 | 1.29% | 3,959,023 |
| Jul 24, 2025 | 15,650.00 | 15,700.00 | 15,300.00 | 15,500.00 | 14,427.67 | -0.64% | 2,791,939 |
| Jul 23, 2025 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 14,520.75 | -0.95% | 3,355,716 |
| Jul 22, 2025 | 15,350.00 | 15,800.00 | 15,150.00 | 15,750.00 | 14,660.38 | 2.61% | 3,835,577 |
| Jul 21, 2025 | 15,750.00 | 16,000.00 | 15,350.00 | 15,350.00 | 14,288.05 | - | 3,468,765 |
| Jul 18, 2025 | 15,150.00 | 15,600.00 | 15,100.00 | 15,350.00 | 14,288.05 | 1.32% | 4,307,525 |
| Jul 17, 2025 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 14,101.89 | -0.33% | 3,069,957 |