Vietnam Maritime Development JSC (HNX:VSM)
Vietnam · Delayed Price · Currency is VND 15,000
+100 (0.67%)
At close: Nov 26, 2025
HNX:VSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.67% | 106 |
| Nov 25, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 1,200 |
| Nov 21, 2025 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | - | 309 |
| Nov 20, 2025 | 16,300.00 | 16,300.00 | 14,300.00 | 14,900.00 | 14,900.00 | - | 800 |
| Nov 19, 2025 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | -0.67% | 600 |
| Nov 14, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.67% | 100 |
| Nov 13, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.36% | 100 |
| Nov 12, 2025 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | -2.00% | 2,829 |
| Nov 5, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 6.38% | 100 |
| Nov 4, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | -4.08% | 10,051 |
| Oct 30, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 7,803 |
| Oct 29, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 7,900 |
| Oct 28, 2025 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 8,600 |
| Oct 27, 2025 | 14,400.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 3.52% | 500 |
| Oct 23, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 20,000 |
| Oct 22, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 1,907 |
| Oct 21, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 2,700 |
| Oct 20, 2025 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 3,900 |
| Oct 17, 2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 3,600 |
| Oct 16, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.68% | 300 |
| Oct 15, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 200 |
| Oct 14, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 5,000 |
| Oct 13, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | - | 5,000 |
| Oct 10, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 1,100 |
| Oct 9, 2025 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | - | 9,000 |
| Oct 8, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 1,000 |
| Oct 6, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 600 |
| Oct 3, 2025 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2.04% | 3,600 |
| Oct 2, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 100 |
| Oct 1, 2025 | 15,200.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | -1.32% | 2,000 |
| Sep 25, 2025 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.70% | 647 |
| Sep 24, 2025 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | -3.27% | 1,200 |
| Sep 18, 2025 | 15,400.00 | 15,500.00 | 14,600.00 | 15,300.00 | 15,300.00 | -0.65% | 1,600 |
| Sep 17, 2025 | 14,800.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | -0.65% | 5,515 |
| Sep 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 139 |
| Sep 15, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 1,800 |
| Sep 12, 2025 | 14,600.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 2.67% | 11,058 |
| Sep 10, 2025 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.74% | 1,550 |
| Sep 9, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 800 |
| Sep 8, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.58% | 204 |
| Sep 5, 2025 | 15,300.00 | 16,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 8,070 |
| Sep 4, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 950 |
| Sep 3, 2025 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 6.16% | 9,707 |
| Aug 29, 2025 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 1,300 |
| Aug 28, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 9,300 |
| Aug 26, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.68% | 4,703 |
| Aug 25, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 10,000 |
| Aug 22, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 3,401 |
| Aug 21, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 3,125 |
| Aug 20, 2025 | 14,800.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1.35% | 1,900 |