Vietnam Maritime Development JSC (HNX:VSM)
Vietnam · Delayed Price · Currency is VND 15,300
0.00 (0.00%)
At close: Sep 5, 2025
HNX:VSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.68% | 698 |
| Aug 18, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 1,000 |
| Aug 15, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 1,100 |
| Aug 14, 2025 | 14,600.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 7,400 |
| Aug 13, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 2,050 |
| Aug 12, 2025 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 28,650 |
| Aug 11, 2025 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 13,600 |
| Aug 8, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 63,750 |
| Aug 7, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 3,500 |
| Aug 6, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | -0.67% | 1,450 |
| Aug 5, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 20,700 |
| Aug 4, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 51,100 |
| Aug 1, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1.35% | 4,000 |
| Jul 31, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 6,400 |
| Jul 30, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.37% | 4,000 |
| Jul 29, 2025 | 15,000.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.01% | 10,100 |
| Jul 28, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 5,700 |
| Jul 25, 2025 | 14,600.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 3.42% | 2,950 |
| Jul 24, 2025 | 14,600.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | - | 2,000 |
| Jul 23, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 16,300 |
| Jul 22, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | -0.67% | 48,211 |
| Jul 21, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 6,800 |
| Jul 18, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 2,000 |
| Jul 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.74% | 900 |
| Jul 16, 2025 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 7,500 |
| Jul 15, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 1,100 |
| Jul 14, 2025 | 15,500.00 | 15,500.00 | 14,400.00 | 14,600.00 | 14,600.00 | -3.95% | 11,600 |
| Jul 10, 2025 | 16,000.00 | 16,000.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.80% | 1,100 |
| Jul 9, 2025 | 15,000.00 | 15,800.00 | 14,500.00 | 15,800.00 | 15,800.00 | 7.48% | 9,500 |
| Jul 8, 2025 | 14,500.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1.38% | 48,400 |
| Jul 7, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 4,900 |
| Jul 4, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 800 |
| Jul 3, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | 7,200 |
| Jul 1, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 5,800 |
| Jun 30, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 6,700 |
| Jun 27, 2025 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 2,000 |