Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam
· Delayed Price · Currency is VND 16,050
-1,200 (-6.96%)
At close: Mar 6, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 5,165,191 |
| Mar 4, 2026 | 18,750.00 | 18,750.00 | 16,900.00 | 18,500.00 | 18,500.00 | 5.11% | 11,204,100 |
| Mar 3, 2026 | 17,600.00 | 17,600.00 | 16,600.00 | 17,600.00 | 17,600.00 | 6.99% | 9,205,524 |
| Mar 2, 2026 | 16,450.00 | 16,450.00 | 16,350.00 | 16,450.00 | 16,450.00 | 6.82% | 4,413,672 |
| Feb 27, 2026 | 14,900.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | 4.76% | 4,778,080 |
| Feb 26, 2026 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 2,129,737 |
| Feb 25, 2026 | 15,050.00 | 15,150.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.67% | 1,536,437 |
| Feb 24, 2026 | 14,700.00 | 15,300.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1.36% | 2,776,395 |
| Feb 23, 2026 | 14,500.00 | 14,800.00 | 14,350.00 | 14,700.00 | 14,700.00 | 4.26% | 2,214,492 |
| Feb 13, 2026 | 14,000.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.44% | 1,667,100 |
| Feb 12, 2026 | 13,700.00 | 14,100.00 | 13,650.00 | 13,900.00 | 13,900.00 | 2.58% | 1,245,552 |
| Feb 11, 2026 | 13,500.00 | 13,900.00 | 13,500.00 | 13,550.00 | 13,550.00 | 0.37% | 1,376,375 |
| Feb 10, 2026 | 14,050.00 | 14,100.00 | 13,300.00 | 13,500.00 | 13,500.00 | -2.88% | 2,433,035 |
| Feb 9, 2026 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.77% | 1,552,143 |
| Feb 6, 2026 | 14,200.00 | 15,100.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.41% | 5,061,513 |
| Feb 5, 2026 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.65% | 5,274,337 |
| Feb 4, 2026 | 14,500.00 | 15,050.00 | 14,300.00 | 15,050.00 | 15,050.00 | 6.74% | 5,981,527 |
| Feb 3, 2026 | 13,700.00 | 14,400.00 | 13,600.00 | 14,100.00 | 14,100.00 | 3.68% | 3,404,504 |
| Feb 2, 2026 | 13,050.00 | 13,700.00 | 12,900.00 | 13,600.00 | 13,600.00 | 4.21% | 2,089,706 |
| Jan 30, 2026 | 13,050.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | - | 1,481,998 |
| Jan 29, 2026 | 13,050.00 | 13,100.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.77% | 801,636 |
| Jan 28, 2026 | 12,950.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,950.00 | 0.39% | 1,742,144 |
| Jan 27, 2026 | 13,300.00 | 13,300.00 | 12,650.00 | 12,900.00 | 12,900.00 | -2.27% | 1,989,258 |
| Jan 26, 2026 | 14,250.00 | 14,300.00 | 13,150.00 | 13,200.00 | 13,200.00 | -6.38% | 2,990,916 |
| Jan 23, 2026 | 14,850.00 | 14,900.00 | 14,050.00 | 14,100.00 | 14,100.00 | -1.40% | 3,870,100 |
| Jan 22, 2026 | 13,400.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 6.72% | 4,525,276 |
| Jan 21, 2026 | 13,800.00 | 13,900.00 | 13,300.00 | 13,400.00 | 13,400.00 | -3.60% | 1,344,024 |
| Jan 20, 2026 | 13,150.00 | 14,000.00 | 13,150.00 | 13,900.00 | 13,900.00 | 6.11% | 2,613,279 |
| Jan 19, 2026 | 13,450.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 752,022 |
| Jan 16, 2026 | 13,650.00 | 13,750.00 | 13,100.00 | 13,300.00 | 13,300.00 | -2.21% | 1,566,173 |
| Jan 15, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 1,117,772 |
| Jan 14, 2026 | 13,250.00 | 14,150.00 | 13,150.00 | 13,750.00 | 13,750.00 | 3.77% | 4,784,769 |
| Jan 13, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 986,800 |
| Jan 12, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 1,008,508 |
| Jan 9, 2026 | 12,900.00 | 13,500.00 | 12,750.00 | 13,200.00 | 13,200.00 | 3.13% | 1,858,401 |
| Jan 8, 2026 | 12,700.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.19% | 1,331,352 |
| Jan 7, 2026 | 12,750.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 759,214 |
| Jan 6, 2026 | 12,600.00 | 12,750.00 | 11,850.00 | 12,550.00 | 12,550.00 | 0.40% | 642,598 |
| Jan 5, 2026 | 12,450.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1.21% | 984,084 |
| Dec 31, 2025 | 12,450.00 | 12,550.00 | 12,300.00 | 12,350.00 | 12,350.00 | 0.41% | 429,183 |
| Dec 30, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 321,786 |
| Dec 29, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | - | 311,731 |
| Dec 26, 2025 | 12,500.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.59% | 697,472 |
| Dec 25, 2025 | 12,600.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 440,267 |
| Dec 24, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.39% | 415,959 |
| Dec 23, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 741,785 |
| Dec 22, 2025 | 12,500.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 538,205 |
| Dec 19, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 509,025 |
| Dec 18, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 360,864 |
| Dec 17, 2025 | 12,500.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 435,395 |
| Dec 16, 2025 | 12,350.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.63% | 1,029,309 |
| Dec 15, 2025 | 12,350.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 855,604 |
| Dec 12, 2025 | 13,300.00 | 13,300.00 | 12,350.00 | 12,350.00 | 12,350.00 | -6.44% | 1,979,801 |
| Dec 11, 2025 | 13,150.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 548,252 |
| Dec 10, 2025 | 13,350.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | 1.14% | 781,932 |
| Dec 9, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,150.00 | 13,150.00 | -2.95% | 1,616,228 |
| Dec 8, 2025 | 13,950.00 | 14,050.00 | 13,400.00 | 13,550.00 | 13,550.00 | -2.87% | 1,652,332 |
| 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 |