Vietnam Ocean Shipping Agency Corporation (HNX:VSA)
Vietnam · Delayed Price · Currency is VND 16,000
-600 (-3.61%)
At close: Nov 3, 2026
HNX:VSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.61% | 907 |
| Nov 2, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 100 |
| Oct 30, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.20% | 100 |
| Oct 28, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 400 |
| Oct 27, 2026 | 15,300.00 | 16,600.00 | 15,300.00 | 16,600.00 | 16,600.00 | -1.78% | 3,800 |
| Oct 23, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 100 |
| Oct 22, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 700 |
| Oct 21, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -6.63% | 5,201 |
| Oct 16, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 2.84% | 100 |
| Oct 15, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 800 |
| Oct 14, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 200 |
| Oct 8, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.56% | 200 |
| Oct 5, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 1.71% | 100 |
| Oct 1, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 101 |
| Sep 29, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,000 |
| Sep 23, 2026 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | -2.23% | 268 |
| Sep 17, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 203 |
| Sep 14, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 700 |
| Sep 11, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 2,000 |
| Sep 9, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 300 |
| Sep 4, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 146 |
| Sep 3, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 1,304 |
| Aug 28, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 1,200 |
| Aug 26, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 7,700 |
| Aug 25, 2026 | 19,900.00 | 19,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 1,400 |
| Aug 24, 2026 | 18,400.00 | 19,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 5,700 |
| Aug 21, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 1,615 |
| Aug 20, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.56% | 100 |
| Aug 19, 2026 | 19,900.00 | 19,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 235 |
| Aug 17, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 1,000 |
| 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 |