Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 19,400
+1,100 (6.01%)
At close: Jun 4, 2026
HNX:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 20,000.00 | 21,000.00 | 18,500.00 | 20,500.00 | 19,500.00 | 5.13% | 5,300 |
| Apr 24, 2026 | 19,400.00 | 19,500.00 | 19,400.00 | 19,500.00 | 18,548.78 | -2.01% | 600 |
| Apr 23, 2026 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,929.27 | -3.86% | 641 |
| Apr 22, 2026 | 19,800.00 | 20,700.00 | 19,800.00 | 20,700.00 | 19,690.24 | 8.95% | 4,900 |
| Apr 21, 2026 | 19,800.00 | 20,000.00 | 19,000.00 | 19,000.00 | 18,073.17 | -3.55% | 11,800 |
| Apr 17, 2026 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 18,739.02 | 1.03% | 200 |
| Apr 15, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 18,548.78 | 0.52% | 1,200 |
| Apr 14, 2026 | 19,200.00 | 19,400.00 | 19,200.00 | 19,400.00 | 18,453.66 | -2.02% | 1,500 |
| Apr 13, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,834.15 | - | 309 |
| Apr 10, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,800.00 | 18,834.15 | -0.50% | 2,200 |
| Apr 9, 2026 | 20,200.00 | 20,300.00 | 17,800.00 | 19,900.00 | 18,929.27 | 1.53% | 1,000 |
| Apr 8, 2026 | 19,800.00 | 20,000.00 | 19,000.00 | 19,600.00 | 18,643.90 | 3.16% | 5,120 |
| Apr 7, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,073.17 | -4.52% | 100 |
| Apr 3, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,929.27 | - | 100 |
| Apr 2, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 18,929.27 | 3.65% | 200 |
| Apr 1, 2026 | 20,300.00 | 20,300.00 | 17,300.00 | 19,200.00 | 18,263.41 | 1.05% | 2,632 |
| Mar 31, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,000.00 | 18,073.17 | -5.00% | 1,601 |
| Mar 27, 2026 | 19,900.00 | 20,000.00 | 18,100.00 | 20,000.00 | 19,024.39 | - | 500 |
| Mar 26, 2026 | 20,000.00 | 20,500.00 | 20,000.00 | 20,000.00 | 19,024.39 | -0.99% | 700 |
| Mar 19, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 19,214.63 | 1.00% | 220 |
| Mar 18, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 19,024.39 | -0.99% | 201 |
| Mar 16, 2026 | 19,600.00 | 20,200.00 | 19,600.00 | 20,200.00 | 19,214.63 | 1.51% | 2,505 |
| Mar 13, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,929.27 | 0.51% | 400 |
| Mar 12, 2026 | 20,500.00 | 20,500.00 | 19,800.00 | 19,800.00 | 18,834.15 | 1.02% | 2,500 |
| Mar 11, 2026 | 20,500.00 | 21,000.00 | 19,500.00 | 19,600.00 | 18,643.90 | 2.08% | 4,300 |
| Mar 10, 2026 | 19,200.00 | 19,300.00 | 19,200.00 | 19,200.00 | 18,263.41 | -4.00% | 1,200 |
| Mar 9, 2026 | 20,100.00 | 20,100.00 | 18,500.00 | 20,000.00 | 19,024.39 | -1.96% | 5,700 |
| Mar 6, 2026 | 20,500.00 | 21,300.00 | 20,300.00 | 20,400.00 | 19,404.88 | -1.92% | 2,933 |
| Mar 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,785.37 | - | 1,100 |
| Mar 4, 2026 | 20,600.00 | 20,800.00 | 20,100.00 | 20,800.00 | 19,785.37 | -0.48% | 5,144 |
| Mar 3, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,880.49 | -2.34% | 100 |