Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 18,500
+500 (2.78%)
At close: Aug 13, 2026
HNX:VSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 2.78% | 1,900 |
| Aug 12, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 12,100 |
| Aug 11, 2026 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 1,401 |
| Aug 10, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 1,335 |
| Aug 7, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.56% | 1,300 |
| Aug 6, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 1,300 |
| Aug 5, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | -1.09% | 1,400 |
| Aug 3, 2026 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 7,835 |
| Jul 31, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1.67% | 200 |
| Jul 28, 2026 | 18,900.00 | 18,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 900 |
| Jul 27, 2026 | 19,000.00 | 19,000.00 | 18,000.00 | 18,200.00 | 18,200.00 | -8.54% | 1,893 |
| Jul 23, 2026 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 9.94% | 201 |
| Jul 22, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -9.05% | 100 |
| Jul 20, 2026 | 19,000.00 | 19,900.00 | 19,000.00 | 19,900.00 | 19,900.00 | 9.34% | 200 |
| Jul 17, 2026 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 300 |
| Jul 16, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -8.08% | 463 |
| Jul 14, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 8.79% | 100 |
| Jul 13, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 119 |
| Jul 10, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -9.45% | 191 |
| Jul 6, 2026 | 18,700.00 | 20,100.00 | 18,700.00 | 20,100.00 | 20,100.00 | 7.49% | 491 |
| Jul 3, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3.89% | 100 |
| Jul 1, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.76% | 200 |
| Jun 23, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 4.42% | 101 |
| Jun 22, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 300 |
| Jun 19, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -5.70% | 107 |
| Jun 18, 2026 | 19,900.00 | 19,900.00 | 19,300.00 | 19,300.00 | 19,300.00 | 6.63% | 438 |
| Jun 17, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.74% | 400 |
| Jun 16, 2026 | 18,900.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 0.53% | 1,740 |
| Jun 15, 2026 | 17,300.00 | 18,900.00 | 17,300.00 | 18,900.00 | 18,900.00 | -1.05% | 805 |
| Jun 12, 2026 | 19,300.00 | 19,300.00 | 18,100.00 | 19,100.00 | 19,100.00 | 5.52% | 1,000 |
| Jun 11, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -6.70% | 100 |
| Jun 4, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 6.01% | 200 |
| Jun 3, 2026 | 19,400.00 | 19,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | -6.63% | 300 |
| May 29, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 4.26% | 100 |
| May 28, 2026 | 19,600.00 | 19,600.00 | 18,600.00 | 18,800.00 | 18,800.00 | -4.08% | 300 |
| May 26, 2026 | 19,600.00 | 19,600.00 | 18,100.00 | 19,600.00 | 19,600.00 | 8.89% | 400 |
| May 25, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -7.69% | 100 |
| May 21, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,500.00 | -0.49% | 200 |
| May 20, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 19,595.12 | -0.96% | 300 |
| May 19, 2026 | 19,900.00 | 20,800.00 | 19,900.00 | 20,800.00 | 19,785.37 | 5.58% | 236 |
| May 18, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,739.02 | 2.60% | 145 |
| May 15, 2026 | 19,700.00 | 19,700.00 | 19,200.00 | 19,200.00 | 18,263.41 | 0.52% | 206 |
| May 13, 2026 | 19,800.00 | 19,800.00 | 19,100.00 | 19,100.00 | 18,168.29 | 0.53% | 200 |
| May 12, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,000.00 | 18,073.17 | - | 5,100 |
| May 11, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,073.17 | -0.52% | 5,766 |
| May 8, 2026 | 19,500.00 | 19,500.00 | 18,300.00 | 19,100.00 | 18,168.29 | -4.50% | 6,409 |
| May 7, 2026 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 19,024.39 | 2.56% | 300 |
| May 6, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 18,548.78 | - | 700 |
| May 5, 2026 | 19,200.00 | 19,800.00 | 19,200.00 | 19,500.00 | 18,548.78 | -0.51% | 500 |
| May 4, 2026 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 18,643.90 | -4.39% | 1,400 |