Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
20,800
0.00 (0.00%)
At close: Oct 3, 2025

HNX:VSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202520,800.0020,800.0020,600.0020,800.0020,800.00-3,901
Oct 2, 202520,900.0020,900.0020,700.0020,800.0020,800.00-0.48%950
Oct 1, 202521,100.0021,100.0020,900.0020,900.0020,900.00-0.95%1,911
Sep 30, 202521,100.0021,100.0021,100.0021,100.0021,100.004.46%137
Sep 29, 202520,800.0021,100.0020,200.0020,200.0020,200.00-4.72%4,537
Sep 26, 202520,700.0021,200.0020,100.0021,200.0021,200.00-0.47%13,627
Sep 24, 202520,500.0021,300.0020,200.0021,300.0021,300.002.40%300
Sep 23, 202521,300.0021,300.0020,800.0020,800.0020,800.00-300
Sep 22, 202521,500.0021,500.0020,800.0020,800.0020,800.00-0.95%1,200
Sep 19, 202521,200.0021,200.0021,000.0021,000.0021,000.00-1.41%2,200
Sep 18, 202521,400.0021,400.0021,000.0021,300.0021,300.00-0.47%1,226
Sep 17, 202521,700.0022,000.0021,400.0021,400.0021,400.002.88%838
Sep 16, 202521,000.0021,000.0020,800.0020,800.0020,800.00-0.95%1,586
Sep 15, 202521,500.0021,500.0020,900.0021,000.0021,000.00-2.33%11,100
Sep 12, 202523,000.0023,000.0021,500.0021,500.0021,500.00-8.51%9,861
Sep 11, 202523,600.0023,600.0023,100.0023,500.0022,000.00-7,400
Sep 10, 202523,400.0023,500.0023,400.0023,500.0022,000.00-0.42%1,174
Sep 9, 202523,300.0023,800.0023,300.0023,600.0022,093.621.29%9,800
Sep 8, 202523,300.0023,400.0023,300.0023,300.0021,812.77-6,675
Sep 5, 202523,200.0023,400.0023,200.0023,300.0021,812.770.43%13,301
Sep 4, 202523,000.0023,200.0023,000.0023,200.0021,719.151.31%5,400
Sep 3, 202523,000.0023,100.0022,900.0022,900.0021,438.30-16,805
Aug 29, 202522,900.0022,900.0022,600.0022,900.0021,438.30-6,086
Aug 28, 202522,800.0022,900.0022,800.0022,900.0021,438.300.44%900
Aug 27, 202522,900.0022,900.0022,700.0022,800.0021,344.68-804
Aug 26, 202522,600.0022,800.0022,500.0022,800.0021,344.68-2,136
Aug 25, 202522,600.0022,800.0022,600.0022,800.0021,344.680.88%300
Aug 22, 202523,500.0023,500.0021,200.0022,600.0021,157.45-3.83%9,086
Aug 21, 202523,000.0023,600.0023,000.0023,500.0022,000.001.73%1,864
Aug 20, 202523,700.0023,700.0023,000.0023,100.0021,625.53-0.43%12,860
Aug 19, 202524,400.0024,400.0023,200.0023,200.0021,719.153.11%6,832
Aug 18, 202522,900.0023,000.0022,500.0022,500.0021,063.83-1.75%3,610
Aug 15, 202522,800.0023,000.0022,500.0022,900.0021,438.30-0.43%6,622
Aug 14, 202522,900.0023,000.0022,900.0023,000.0021,531.92-200
Aug 13, 202522,700.0023,000.0022,400.0023,000.0021,531.92-13,304
Aug 12, 202522,400.0023,000.0022,400.0023,000.0021,531.92-2,200
Aug 11, 202523,000.0023,000.0022,500.0023,000.0021,531.920.44%12,000
Aug 8, 202523,000.0023,000.0022,900.0022,900.0021,438.301.78%2,206
Aug 7, 202522,500.0022,700.0022,500.0022,500.0021,063.83-6,910
Aug 6, 202522,600.0022,600.0022,500.0022,500.0021,063.83-0.88%2,000
Aug 5, 202522,600.0022,700.0022,600.0022,700.0021,251.06-263
Aug 4, 202522,600.0022,700.0022,200.0022,700.0021,251.06-5,400
Aug 1, 202523,000.0023,000.0022,500.0022,700.0021,251.06-4,100
Jul 31, 202523,000.0023,000.0022,700.0022,700.0021,251.06-1.30%3,310
Jul 30, 202523,000.0023,000.0023,000.0023,000.0021,531.920.44%103
Jul 29, 202523,200.0023,200.0022,900.0022,900.0021,438.30-1.29%3,900
Jul 28, 202523,000.0023,200.0022,800.0023,200.0021,719.15-12,109
Jul 25, 202523,200.0023,200.0022,900.0023,200.0021,719.150.43%2,400
Jul 24, 202523,100.0023,200.0022,500.0023,100.0021,625.53-3,600
Jul 23, 202523,200.0023,200.0023,100.0023,100.0021,625.53-0.86%2,813