Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 20,500
0.00 (0.00%)
At close: Nov 28, 2025
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |