Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 21,500
-500 (-2.27%)
At close: Sep 12, 2025
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23,000.00 | 23,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -8.51% | 9,861 |
| Sep 11, 2025 | 23,600.00 | 23,600.00 | 23,100.00 | 23,500.00 | 22,000.00 | - | 7,400 |
| Sep 10, 2025 | 23,400.00 | 23,500.00 | 23,400.00 | 23,500.00 | 22,000.00 | -0.42% | 1,174 |
| Sep 9, 2025 | 23,300.00 | 23,800.00 | 23,300.00 | 23,600.00 | 22,093.62 | 1.29% | 9,800 |
| Sep 8, 2025 | 23,300.00 | 23,400.00 | 23,300.00 | 23,300.00 | 21,812.77 | - | 6,675 |
| Sep 5, 2025 | 23,200.00 | 23,400.00 | 23,200.00 | 23,300.00 | 21,812.77 | 0.43% | 13,301 |
| Sep 4, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,719.15 | 1.31% | 5,400 |
| Sep 3, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 22,900.00 | 21,438.30 | - | 16,805 |
| Aug 29, 2025 | 22,900.00 | 22,900.00 | 22,600.00 | 22,900.00 | 21,438.30 | - | 6,086 |
| Aug 28, 2025 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 21,438.30 | 0.44% | 900 |
| Aug 27, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 21,344.68 | - | 804 |
| Aug 26, 2025 | 22,600.00 | 22,800.00 | 22,500.00 | 22,800.00 | 21,344.68 | - | 2,136 |
| Aug 25, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 21,344.68 | 0.88% | 300 |
| Aug 22, 2025 | 23,500.00 | 23,500.00 | 21,200.00 | 22,600.00 | 21,157.45 | -3.83% | 9,086 |
| Aug 21, 2025 | 23,000.00 | 23,600.00 | 23,000.00 | 23,500.00 | 22,000.00 | 1.73% | 1,864 |
| Aug 20, 2025 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 21,625.53 | -0.43% | 12,860 |
| Aug 19, 2025 | 24,400.00 | 24,400.00 | 23,200.00 | 23,200.00 | 21,719.15 | 3.11% | 6,832 |
| Aug 18, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,063.83 | -1.75% | 3,610 |
| Aug 15, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,900.00 | 21,438.30 | -0.43% | 6,622 |
| Aug 14, 2025 | 22,900.00 | 23,000.00 | 22,900.00 | 23,000.00 | 21,531.92 | - | 200 |
| Aug 13, 2025 | 22,700.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,531.92 | - | 13,304 |
| Aug 12, 2025 | 22,400.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,531.92 | - | 2,200 |
| Aug 11, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 23,000.00 | 21,531.92 | 0.44% | 12,000 |
| Aug 8, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 21,438.30 | 1.78% | 2,206 |
| Aug 7, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,063.83 | - | 6,910 |
| Aug 6, 2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,063.83 | -0.88% | 2,000 |
| Aug 5, 2025 | 22,600.00 | 22,700.00 | 22,600.00 | 22,700.00 | 21,251.06 | - | 263 |
| Aug 4, 2025 | 22,600.00 | 22,700.00 | 22,200.00 | 22,700.00 | 21,251.06 | - | 5,400 |
| Aug 1, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 21,251.06 | - | 4,100 |
| Jul 31, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 21,251.06 | -1.30% | 3,310 |
| Jul 30, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.92 | 0.44% | 103 |
| Jul 29, 2025 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 21,438.30 | -1.29% | 3,900 |
| Jul 28, 2025 | 23,000.00 | 23,200.00 | 22,800.00 | 23,200.00 | 21,719.15 | - | 12,109 |
| Jul 25, 2025 | 23,200.00 | 23,200.00 | 22,900.00 | 23,200.00 | 21,719.15 | 0.43% | 2,400 |
| Jul 24, 2025 | 23,100.00 | 23,200.00 | 22,500.00 | 23,100.00 | 21,625.53 | - | 3,600 |
| Jul 23, 2025 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 21,625.53 | -0.86% | 2,813 |
| Jul 22, 2025 | 22,600.00 | 23,300.00 | 22,600.00 | 23,300.00 | 21,812.77 | 1.75% | 600 |
| Jul 21, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 21,438.30 | -1.29% | 4,810 |
| Jul 18, 2025 | 23,100.00 | 23,200.00 | 23,100.00 | 23,200.00 | 21,719.15 | - | 1,514 |
| Jul 17, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,719.15 | 0.87% | 15,410 |
| Jul 16, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.92 | - | 1,000 |
| Jul 15, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 21,531.92 | - | 400 |
| Jul 11, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,531.92 | - | 5,110 |
| Jul 10, 2025 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 21,531.92 | - | 701 |
| Jul 9, 2025 | 22,900.00 | 23,300.00 | 22,800.00 | 23,000.00 | 21,531.92 | -1.29% | 4,221 |
| Jul 8, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 23,300.00 | 21,812.77 | - | 8,325 |
| Jul 7, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 21,812.77 | 1.75% | 2,600 |
| Jul 4, 2025 | 23,300.00 | 23,400.00 | 22,900.00 | 22,900.00 | 21,438.30 | -1.72% | 13,900 |
| Jul 3, 2025 | 23,400.00 | 23,700.00 | 23,300.00 | 23,300.00 | 21,812.77 | - | 4,300 |
| Jul 2, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,812.77 | - | 400 |