Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 20,000
-200 (-0.99%)
At close: Mar 18, 2026
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 201 |
| Mar 16, 2026 | 19,600.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | 1.51% | 2,505 |
| Mar 13, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 400 |
| Mar 12, 2026 | 20,500.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.02% | 2,500 |
| Mar 11, 2026 | 20,500.00 | 21,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | 2.08% | 4,300 |
| Mar 10, 2026 | 19,200.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.00% | 1,200 |
| Mar 9, 2026 | 20,100.00 | 20,100.00 | 18,500.00 | 20,000.00 | 20,000.00 | -1.96% | 5,700 |
| Mar 6, 2026 | 20,500.00 | 21,300.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 2,933 |
| Mar 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,100 |
| Mar 4, 2026 | 20,600.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | -0.48% | 5,144 |
| Mar 3, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.34% | 100 |
| Mar 2, 2026 | 20,900.00 | 21,500.00 | 20,800.00 | 21,400.00 | 21,400.00 | 4.39% | 401 |
| Feb 27, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 3,400 |
| Feb 26, 2026 | 21,600.00 | 21,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.32% | 563 |
| Feb 25, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2.93% | 180 |
| Feb 24, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 2,601 |
| Feb 23, 2026 | 21,000.00 | 21,900.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 2,400 |
| Feb 13, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 3.96% | 300 |
| Feb 12, 2026 | 20,800.00 | 20,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 2,504 |
| Feb 11, 2026 | 20,200.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | -4.29% | 2,000 |
| Feb 10, 2026 | 21,100.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 403 |
| Feb 9, 2026 | 21,600.00 | 22,000.00 | 20,200.00 | 21,100.00 | 21,100.00 | 4.46% | 2,000 |
| Feb 6, 2026 | 20,200.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.88% | 1,000 |
| Feb 5, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.48% | 7,715 |
| Feb 4, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.13% | 500 |
| Feb 3, 2026 | 20,400.00 | 21,800.00 | 20,400.00 | 21,800.00 | 21,800.00 | 6.86% | 4,000 |
| Feb 2, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 5,600 |
| Jan 30, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.81% | 100 |
| Jan 29, 2026 | 20,500.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 3.45% | 300 |
| Jan 28, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 3,200 |
| Jan 27, 2026 | 21,200.00 | 21,200.00 | 20,200.00 | 20,300.00 | 20,300.00 | -4.69% | 1,200 |
| Jan 26, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | 5.97% | 2,730 |
| Jan 23, 2026 | 20,600.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 3,600 |
| Jan 22, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 13,000 |
| Jan 21, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 1,100 |
| Jan 20, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 3,120 |
| Jan 19, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 3,000 |
| Jan 16, 2026 | 20,500.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 0.49% | 6,410 |
| Jan 15, 2026 | 20,500.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.96% | 1,000 |
| Jan 14, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.96% | 210 |
| Jan 13, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 1,900 |
| Jan 12, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 952 |
| Jan 9, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.37% | 1,100 |
| Jan 8, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2.97% | 200 |
| Jan 7, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 3,025 |
| Jan 6, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 10,600 |
| Jan 5, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.99% | 201 |
| Dec 31, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.50% | 205 |
| Dec 29, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 5,603 |
| Dec 26, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 3,700 |