Vietnam Maritime Development JSC (HNX:VSM)
Vietnam · Delayed Price · Currency is VND 15,700
+1,300 (9.03%)
At close: Jun 4, 2026
HNX:VSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14,300.00 | 15,700.00 | 14,300.00 | 15,700.00 | 15,700.00 | 9.03% | 2,200 |
| Jun 3, 2026 | 13,300.00 | 14,400.00 | 13,300.00 | 14,400.00 | 14,400.00 | -2.04% | 2,000 |
| Jun 1, 2026 | 13,600.00 | 14,700.00 | 13,500.00 | 14,700.00 | 14,700.00 | -0.68% | 4,000 |
| May 27, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 400 |
| May 26, 2026 | 14,400.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 6.29% | 5,900 |
| May 25, 2026 | 13,600.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 1.42% | 8,487 |
| May 22, 2026 | 14,100.00 | 15,700.00 | 14,100.00 | 14,100.00 | 14,100.00 | -9.62% | 2,467 |
| May 20, 2026 | 13,900.00 | 15,600.00 | 13,900.00 | 15,600.00 | 15,600.00 | 1.30% | 2,400 |
| May 15, 2026 | 13,800.00 | 15,400.00 | 13,800.00 | 15,400.00 | 15,400.00 | 6.94% | 700 |
| May 14, 2026 | 13,200.00 | 14,400.00 | 13,200.00 | 14,400.00 | 14,400.00 | - | 200 |
| May 12, 2026 | 13,800.00 | 14,400.00 | 13,800.00 | 14,400.00 | 14,400.00 | -1.37% | 200 |
| May 7, 2026 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | -5.19% | 1,412 |
| May 5, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 8.45% | 100 |
| Apr 24, 2026 | 14,200.00 | 14,300.00 | 13,100.00 | 14,200.00 | 14,200.00 | -0.70% | 5,200 |
| Apr 15, 2026 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | -0.69% | 94,900 |
| Apr 13, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.70% | 110 |
| Apr 10, 2026 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | - | 1,100 |
| Apr 9, 2026 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 402 |
| Apr 8, 2026 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | - | 233 |
| Apr 7, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 1,304 |
| Apr 6, 2026 | 13,100.00 | 14,300.00 | 13,100.00 | 14,300.00 | 14,300.00 | 1.42% | 9,000 |
| Apr 2, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 1,400 |
| Apr 1, 2026 | 13,400.00 | 14,400.00 | 13,400.00 | 14,400.00 | 14,400.00 | - | 9,101 |
| Mar 31, 2026 | 14,000.00 | 14,500.00 | 13,300.00 | 14,400.00 | 14,400.00 | -2.04% | 23,600 |
| Mar 30, 2026 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 2,300 |
| Mar 27, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 3.50% | 120 |
| Mar 25, 2026 | 13,900.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | -0.69% | 9,003 |
| Mar 24, 2026 | 14,300.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3.60% | 1,160 |
| Mar 23, 2026 | 14,900.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 2,101 |
| Mar 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.04% | 2,700 |
| Mar 19, 2026 | 13,700.00 | 14,900.00 | 13,700.00 | 14,900.00 | 14,900.00 | -0.67% | 2,512 |
| Mar 18, 2026 | 14,700.00 | 15,100.00 | 14,400.00 | 15,000.00 | 15,000.00 | -5.66% | 10,400 |
| Mar 17, 2026 | 13,700.00 | 15,900.00 | 13,700.00 | 15,900.00 | 15,900.00 | 7.43% | 3,700 |
| Mar 13, 2026 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | - | 200 |
| Mar 12, 2026 | 14,500.00 | 14,800.00 | 13,700.00 | 14,800.00 | 14,800.00 | - | 5,905 |
| Mar 11, 2026 | 13,600.00 | 14,800.00 | 13,400.00 | 14,800.00 | 14,800.00 | - | 8,300 |
| Mar 10, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1.37% | 100 |
| Mar 9, 2026 | 14,100.00 | 14,600.00 | 13,900.00 | 14,600.00 | 14,600.00 | -4.58% | 400 |
| Mar 6, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 8.51% | 100 |
| Mar 5, 2026 | 15,400.00 | 15,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 700 |
| Mar 4, 2026 | 14,800.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.28% | 1,200 |
| Mar 3, 2026 | 15,100.00 | 15,100.00 | 14,000.00 | 15,100.00 | 15,100.00 | - | 600 |
| Mar 2, 2026 | 13,800.00 | 16,500.00 | 13,800.00 | 15,100.00 | 15,100.00 | - | 1,011 |
| Feb 25, 2026 | 16,500.00 | 16,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 300 |
| Feb 23, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.35% | 600 |
| Feb 13, 2026 | 13,700.00 | 14,800.00 | 13,700.00 | 14,800.00 | 14,800.00 | -0.67% | 200 |
| Feb 11, 2026 | 14,900.00 | 14,900.00 | 13,800.00 | 14,900.00 | 14,900.00 | - | 1,921 |
| Feb 9, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 100 |
| Feb 5, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 1,110 |
| Feb 4, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |