Vietnam Maritime Development JSC (HNX:VSM)
Vietnam · Delayed Price · Currency is VND 15,100
-800 (-5.03%)
At close: Jan 20, 2026
HNX:VSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 13,800.00 | 15,100.00 | 13,800.00 | 15,000.00 | 15,000.00 | -0.66% | 1,600 |
| Jan 20, 2026 | 14,700.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | -5.03% | 14,800 |
| Jan 19, 2026 | 14,600.00 | 15,900.00 | 14,600.00 | 15,900.00 | 15,900.00 | 9.66% | 1,100 |
| Jan 16, 2026 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 711 |
| Jan 15, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.67% | 1,100 |
| Jan 14, 2026 | 13,700.00 | 15,000.00 | 13,700.00 | 15,000.00 | 15,000.00 | - | 230 |
| Jan 13, 2026 | 14,500.00 | 15,800.00 | 14,500.00 | 15,000.00 | 15,000.00 | 4.17% | 1,211 |
| Jan 12, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 2,236 |
| Jan 9, 2026 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 2,442 |
| Jan 8, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 1,500 |
| Jan 7, 2026 | 14,100.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.14% | 3,001 |
| Jan 6, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 1,615 |
| Jan 5, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -6.00% | 150 |
| Dec 25, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.63% | 101 |
| Dec 23, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -8.39% | 200 |
| Dec 22, 2025 | 14,400.00 | 15,500.00 | 14,400.00 | 15,500.00 | 15,500.00 | -1.90% | 200 |
| Dec 15, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 8.97% | 100 |
| Dec 12, 2025 | 14,200.00 | 15,000.00 | 14,200.00 | 14,500.00 | 14,500.00 | -6.45% | 1,734 |
| Dec 4, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 100 |
| 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 |